KissMeData/089970/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,195800,701595520,6540,6540,6540,6540,489
20241121,195700,701595520,6540,6540,6540,6540,0
20241121,195600,701595520,6540,6540,6540,6540,0
20241121,195500,701595520,6540,6540,6540,6540,0
20241121,195400,701595520,6540,6540,6540,6540,0
20241121,195300,701595520,6540,6540,6540,6540,0
20241121,195200,701595520,6540,6540,6540,6540,0
20241121,195100,701595520,6540,6540,6540,6540,0
20241121,195000,701595520,6540,6540,6540,6540,0
20241121,194900,701595520,6540,6540,6540,6540,0
20241121,194800,701595520,6540,6540,6540,6540,0
20241121,194700,701595520,6540,6540,6540,6540,0
20241121,194600,701595520,6540,6540,6540,6540,0
20241121,194500,701595520,6540,6540,6540,6540,0
20241121,194400,701595520,6540,6540,6540,6540,0
20241121,194300,701595520,6540,6540,6540,6540,0
20241121,194200,701595520,6540,6540,6540,6540,0
20241121,194100,701595520,6540,6540,6540,6540,0
20241121,194000,701595520,6540,6540,6540,6540,0
20241121,193900,701595520,6540,6540,6540,6540,0
20241121,193800,701595520,6540,6540,6540,6540,0
20241121,193700,701595520,6540,6540,6540,6540,0
20241121,193600,701595520,6540,6540,6540,6540,0
20241121,193500,701595520,6540,6540,6540,6540,0
20241121,193400,701595520,6540,6540,6540,6540,0
20241121,193300,701595520,6540,6540,6540,6540,0
20241121,193200,701595520,6540,6540,6540,6540,0
20241121,193100,701595520,6540,6540,6540,6540,0
20241121,193000,701595520,6540,6540,6540,6540,0
20241121,192900,701595520,6540,6540,6540,6540,0
20241121,192800,701595520,6540,6540,6540,6540,489
20241121,192700,701595520,6540,6540,6540,6540,0
20241121,192600,701595520,6540,6540,6540,6540,0
20241121,192500,701595520,6540,6540,6540,6540,0
20241121,192400,701595520,6540,6540,6540,6540,0
20241121,192300,701595520,6540,6540,6540,6540,0
20241121,192200,701595520,6540,6540,6540,6540,0
20241121,192100,701595520,6540,6540,6540,6540,0
20241121,192000,701595520,6540,6540,6540,6540,0
20241121,191900,701595520,6540,6540,6540,6540,0
20241121,191800,701595520,6540,6540,6540,6540,0
20241121,191700,701595520,6540,6540,6540,6540,0
20241121,191600,701595520,6540,6540,6540,6540,0
20241121,191500,701595520,6540,6540,6540,6540,0
20241121,191400,701595520,6540,6540,6540,6540,0
20241121,191300,701595520,6540,6540,6540,6540,0
20241121,191200,701595520,6540,6540,6540,6540,0
20241121,191100,701595520,6540,6540,6540,6540,0
20241121,191000,701595520,6540,6540,6540,6540,0
20241121,190900,701595520,6540,6540,6540,6540,0
20241121,190800,701595520,6540,6540,6540,6540,0
20241121,190700,701595520,6540,6540,6540,6540,0
20241121,190600,701595520,6540,6540,6540,6540,0
20241121,190500,701595520,6540,6540,6540,6540,0
20241121,190400,701595520,6540,6540,6540,6540,0
20241121,190300,701595520,6540,6540,6540,6540,0
20241121,190200,701595520,6540,6540,6540,6540,0
20241121,190100,701595520,6540,6540,6540,6540,0
20241121,190000,701595520,6540,6540,6540,6540,0
20241121,185900,701595520,6540,6540,6540,6540,0
20241121,185800,701595520,6540,6540,6540,6540,489
20241121,185700,701595520,6540,6540,6540,6540,0
20241121,185600,701595520,6540,6540,6540,6540,0
20241121,185500,701595520,6540,6540,6540,6540,0
20241121,185400,701595520,6540,6540,6540,6540,0
20241121,185300,701595520,6540,6540,6540,6540,0
20241121,185200,701595520,6540,6540,6540,6540,0
20241121,185100,701595520,6540,6540,6540,6540,0
20241121,185000,701595520,6540,6540,6540,6540,0
20241121,184900,701595520,6540,6540,6540,6540,0
20241121,184800,701595520,6540,6540,6540,6540,0
20241121,184700,701595520,6540,6540,6540,6540,0
20241121,184600,701595520,6540,6540,6540,6540,0
20241121,184500,701595520,6540,6540,6540,6540,0
20241121,184400,701595520,6540,6540,6540,6540,0
20241121,184300,701595520,6540,6540,6540,6540,0
20241121,184200,701595520,6540,6540,6540,6540,0
20241121,184100,701595520,6540,6540,6540,6540,0
20241121,184000,701595520,6540,6540,6540,6540,0
20241121,183900,701595520,6540,6540,6540,6540,0
20241121,183800,701595520,6540,6540,6540,6540,0
20241121,183700,701595520,6540,6540,6540,6540,0
20241121,183600,701595520,6540,6540,6540,6540,0
20241121,183500,701595520,6540,6540,6540,6540,0
20241121,183400,701595520,6540,6540,6540,6540,0
20241121,183300,701595520,6540,6540,6540,6540,0
20241121,183200,701595520,6540,6540,6540,6540,0
20241121,183100,701595520,6540,6540,6540,6540,0
20241121,183000,701595520,6540,6540,6540,6540,0
20241121,182900,701595520,6540,6540,6540,6540,0
20241121,182800,701595520,6540,6540,6540,6540,489
20241121,182700,701595520,6540,6540,6540,6540,0
20241121,182600,701595520,6540,6540,6540,6540,0
20241121,182500,701595520,6540,6540,6540,6540,0
20241121,182400,701595520,6540,6540,6540,6540,0
20241121,182300,701595520,6540,6540,6540,6540,0
20241121,182200,701595520,6540,6540,6540,6540,0
20241121,182100,701595520,6540,6540,6540,6540,0
20241121,182000,701595520,6540,6540,6540,6540,0
20241121,181900,701595520,6540,6540,6540,6540,0
20241121,181800,701595520,6540,6540,6540,6540,0
20241121,181700,701595520,6540,6540,6540,6540,0
20241121,181600,701595520,6540,6540,6540,6540,0
20241121,181500,701595520,6540,6540,6540,6540,0
20241121,181400,701595520,6540,6540,6540,6540,0
20241121,181300,701595520,6540,6540,6540,6540,0
20241121,181200,701595520,6540,6540,6540,6540,0
20241121,181100,701595520,6540,6540,6540,6540,0
20241121,181000,701595520,6540,6540,6540,6540,0
20241121,180900,701595520,6540,6540,6540,6540,0
20241121,180800,701595520,6540,6540,6540,6540,0
20241121,180700,701595520,6540,6540,6540,6540,0
20241121,180600,701595520,6540,6540,6540,6540,0
20241121,180500,701595520,6540,6540,6540,6540,0
20241121,180400,701595520,6540,6540,6540,6540,0
20241121,180300,701595520,6540,6540,6540,6540,0
20241121,180200,701595520,6540,6540,6540,6540,0
20241121,180100,701595520,6540,6540,6540,6540,0
20241121,180000,701595520,6540,6540,6540,6540,0
20241121,175900,701595520,6540,6540,6540,6540,0
20241121,175800,701595520,6540,6540,6540,6540,489
20241121,175700,701595520,6540,6540,6540,6540,0
20241121,175600,701595520,6540,6540,6540,6540,0
20241121,175500,701595520,6540,6540,6540,6540,0
20241121,175400,701595520,6540,6540,6540,6540,0
20241121,175300,701595520,6540,6540,6540,6540,0
20241121,175200,701595520,6540,6540,6540,6540,0
20241121,175100,701595520,6540,6540,6540,6540,0
20241121,175000,701595520,6540,6540,6540,6540,0
20241121,174900,701595520,6540,6540,6540,6540,0
20241121,174800,701595520,6540,6540,6540,6540,0
20241121,174700,701595520,6540,6540,6540,6540,0
20241121,174600,701595520,6540,6540,6540,6540,0
20241121,174500,701595520,6540,6540,6540,6540,0
20241121,174400,701595520,6540,6540,6540,6540,0
20241121,174300,701595520,6540,6540,6540,6540,0
20241121,174200,701595520,6540,6540,6540,6540,0
20241121,174100,701595520,6540,6540,6540,6540,0
20241121,174000,701595520,6540,6540,6540,6540,0
20241121,173900,701595520,6540,6540,6540,6540,0
20241121,173800,701595520,6540,6540,6540,6540,0
20241121,173700,701595520,6540,6540,6540,6540,0
20241121,173600,701595520,6540,6540,6540,6540,0
20241121,173500,701595520,6540,6540,6540,6540,0
20241121,173400,701595520,6540,6540,6540,6540,0
20241121,173300,701595520,6540,6540,6540,6540,0
20241121,173200,701595520,6540,6540,6540,6540,0
20241121,173100,701595520,6540,6540,6540,6540,0
20241121,173000,701595520,6540,6540,6540,6540,0
20241121,172900,701595520,6540,6540,6540,6540,0
20241121,172800,701595520,6540,6540,6540,6540,489
20241121,172700,701595520,6540,6540,6540,6540,0
20241121,172600,701595520,6540,6540,6540,6540,0
20241121,172500,701595520,6540,6540,6540,6540,0
20241121,172400,701595520,6540,6540,6540,6540,0
20241121,172300,701595520,6540,6540,6540,6540,0
20241121,172200,701595520,6540,6540,6540,6540,0
20241121,172100,701595520,6540,6540,6540,6540,0
20241121,172000,701595520,6540,6540,6540,6540,0
20241121,171900,701595520,6540,6540,6540,6540,0
20241121,171800,701595520,6540,6540,6540,6540,0
20241121,171700,701595520,6540,6540,6540,6540,0
20241121,171600,701595520,6540,6540,6540,6540,0
20241121,171500,701595520,6540,6540,6540,6540,0
20241121,171400,701595520,6540,6540,6540,6540,0
20241121,171300,701595520,6540,6540,6540,6540,0
20241121,171200,701595520,6540,6540,6540,6540,0
20241121,171100,701595520,6540,6540,6540,6540,0
20241121,171000,701595520,6540,6540,6540,6540,0
20241121,170900,701595520,6540,6540,6540,6540,0
20241121,170800,701595520,6540,6540,6540,6540,0
20241121,170700,701595520,6540,6540,6540,6540,0
20241121,170600,701595520,6540,6540,6540,6540,0
20241121,170500,701595520,6540,6540,6540,6540,0
20241121,170400,701595520,6540,6540,6540,6540,0
20241121,170300,701595520,6540,6540,6540,6540,0
20241121,170200,701595520,6540,6540,6540,6540,0
20241121,170100,701595520,6540,6540,6540,6540,0
20241121,170000,701595520,6540,6540,6540,6540,0
20241121,165900,701595520,6540,6540,6540,6540,0
20241121,165800,701595520,6540,6540,6540,6540,489
20241121,165700,701595520,6540,6540,6540,6540,0
20241121,165600,701595520,6540,6540,6540,6540,0
20241121,165500,701595520,6540,6540,6540,6540,0
20241121,165400,701595520,6540,6540,6540,6540,0
20241121,165300,701595520,6540,6540,6540,6540,0
20241121,165200,701595520,6540,6540,6540,6540,0
20241121,165100,701595520,6540,6540,6540,6540,0
20241121,165000,701595520,6540,6540,6540,6540,0
20241121,164900,701595520,6540,6540,6540,6540,0
20241121,164800,701595520,6540,6540,6540,6540,0
20241121,164700,701595520,6540,6540,6540,6540,0
20241121,164600,701595520,6540,6540,6540,6540,0
20241121,164500,701595520,6540,6540,6540,6540,0
20241121,164400,701595520,6540,6540,6540,6540,0
20241121,164300,701595520,6540,6540,6540,6540,0
20241121,164200,701595520,6540,6540,6540,6540,0
20241121,164100,701595520,6540,6540,6540,6540,0
20241121,164000,701595520,6540,6540,6540,6540,0
20241121,163900,701595520,6540,6540,6540,6540,0
20241121,163800,701595520,6540,6540,6540,6540,0
20241121,163700,701595520,6540,6540,6540,6540,0
20241121,163600,701595520,6540,6540,6540,6540,0
20241121,163500,701595520,6540,6540,6540,6540,0
20241121,163400,701595520,6540,6540,6540,6540,0
20241121,163300,701595520,6540,6540,6540,6540,0
20241121,163200,701595520,6540,6540,6540,6540,0
20241121,163100,701595520,6540,6540,6540,6540,0
20241121,163000,701595520,6540,6540,6540,6540,0
20241121,162900,701595520,6540,6540,6540,6540,0
20241121,162800,701595520,6540,6540,6540,6540,489
20241121,162700,701595520,6540,6540,6540,6540,0
20241121,162600,701595520,6540,6540,6540,6540,0
20241121,162500,701595520,6540,6540,6540,6540,0
20241121,162400,701595520,6540,6540,6540,6540,0
20241121,162300,701595520,6540,6540,6540,6540,0
20241121,162200,701595520,6540,6540,6540,6540,0
20241121,162100,701595520,6540,6540,6540,6540,0
20241121,162000,701595520,6540,6540,6540,6540,0
20241121,161900,701595520,6540,6540,6540,6540,0
20241121,161800,701595520,6540,6540,6540,6540,0
20241121,161700,701595520,6540,6540,6540,6540,0
20241121,161600,701595520,6540,6540,6540,6540,0
20241121,161500,701595520,6540,6540,6540,6540,0
20241121,161400,701595520,6540,6540,6540,6540,0
20241121,161300,701595520,6540,6540,6540,6540,0
20241121,161200,701595520,6540,6540,6540,6540,0
20241121,161100,701595520,6540,6540,6540,6540,0
20241121,161000,701595520,6540,6540,6540,6540,0
20241121,160900,701595520,6540,6540,6540,6540,0
20241121,160800,701595520,6540,6540,6540,6540,0
20241121,160700,701595520,6540,6540,6540,6540,0
20241121,160600,701595520,6540,6540,6540,6540,0
20241121,160500,701595520,6540,6540,6540,6540,0
20241121,160400,701595520,6540,6540,6540,6540,0
20241121,160300,701595520,6540,6540,6540,6540,0
20241121,160200,701595520,6540,6540,6540,6540,0
20241121,160100,701595520,6540,6540,6540,6540,0
20241121,160000,701595520,6540,6540,6540,6540,0
20241121,155900,701595520,6540,6540,6540,6540,0
20241121,155800,701595520,6540,6540,6540,6540,489
20241121,155700,701595520,6540,6540,6540,6540,0
20241121,155600,701595520,6540,6540,6540,6540,0
20241121,155500,701595520,6540,6540,6540,6540,0
20241121,155400,701595520,6540,6540,6540,6540,0
20241121,155300,701595520,6540,6540,6540,6540,0
20241121,155200,701595520,6540,6540,6540,6540,0
20241121,155100,701595520,6540,6540,6540,6540,0
20241121,155000,701595520,6540,6540,6540,6540,0
20241121,154900,701595520,6540,6540,6540,6540,0
20241121,154800,701595520,6540,6540,6540,6540,0
20241121,154700,701595520,6540,6540,6540,6540,0
20241121,154600,701595520,6540,6540,6540,6540,0
20241121,154500,701595520,6540,6540,6540,6540,0
20241121,154400,701595520,6540,6540,6540,6540,0
20241121,154300,701595520,6540,6540,6540,6540,0
20241121,154200,701595520,6540,6540,6540,6540,0
20241121,154100,701595520,6540,6540,6540,6540,0
20241121,154000,701595520,6540,6540,6540,6540,0
20241121,153900,701595520,6540,6540,6540,6540,0
20241121,153800,701595520,6540,6540,6540,6540,0
20241121,153700,701595520,6540,6540,6540,6540,0
20241121,153600,701595520,6540,6540,6540,6540,0
20241121,153500,701595520,6540,6540,6540,6540,0
20241121,153400,701595520,6540,6540,6540,6540,0
20241121,153300,701595520,6540,6540,6540,6540,0
20241121,153200,701595520,6540,6540,6540,6540,0
20241121,153100,701595520,6540,6540,6540,6540,0
20241121,153000,701595520,6540,6540,6540,6540,489
20241121,152900,698397460,6560,6560,6560,6560,0
20241121,152800,698397460,6560,6560,6560,6560,0
20241121,152700,698397460,6560,6560,6560,6560,0
20241121,152600,698397460,6560,6560,6560,6560,0
20241121,152500,698397460,6560,6560,6560,6560,0
20241121,152400,698397460,6560,6560,6560,6560,0
20241121,152300,698397460,6560,6560,6560,6560,0
20241121,152200,698397460,6560,6560,6560,6560,0
20241121,152100,698397460,6560,6560,6560,6560,0
20241121,152000,698397460,6560,6560,6560,6560,0
20241121,151900,698397460,6560,6530,6560,6510,63
20241121,151800,697986210,6570,6510,6570,6510,923
20241121,151700,691965740,6540,6510,6540,6510,107
20241121,151600,691268430,6520,6500,6520,6500,8
20241121,151500,691216410,6510,6510,6520,6510,148
20241121,151400,690252650,6510,6510,6510,6510,9
20241121,151300,690194060,6510,6530,6530,6510,301
20241121,151200,688230430,6510,6510,6510,6510,4
20241121,151100,688204390,6510,6520,6560,6510,338
20241121,151000,686002430,6520,6520,6520,6510,144
20241121,150900,685064550,6530,6520,6570,6520,31
20241121,150800,684862130,6500,6500,6500,6500,20
20241121,150700,684732130,6500,6500,6500,6500,110
20241121,150600,684017130,6520,6500,6520,6500,213
20241121,150500,682632370,6500,6500,6500,6500,120
20241121,150400,681852370,6500,6530,6530,6500,101
20241121,150300,681195490,6500,6520,6530,6500,126
20241121,150200,680376180,6500,6520,6520,6500,1592
20241121,150100,670017550,6520,6530,6570,6520,5674
20241121,150000,632965760,6530,6530,6530,6530,229
20241121,145900,631470390,6530,6540,6540,6530,241
20241121,145800,629894350,6540,6530,6540,6530,201
20241121,145700,628581810,6530,6530,6530,6530,200
20241121,145600,627275810,6530,6530,6530,6530,656
20241121,145500,622992130,6530,6530,6530,6530,609
20241121,145400,619015360,6530,6530,6540,6530,236
20241121,145300,617474010,6530,6540,6540,6530,255
20241121,145200,615808660,6540,6540,6540,6540,12
20241121,145100,615730180,6540,6530,6540,6530,125
20241121,145000,614913920,6530,6530,6530,6530,101
20241121,144900,614254390,6530,6540,6540,6530,11
20241121,144800,614182480,6530,6540,6540,6530,227
20241121,144700,612699170,6530,6530,6530,6530,0
20241121,144600,612699170,6530,6530,6530,6530,256
20241121,144500,611027490,6530,6560,6560,6530,402
20241121,144400,608401400,6540,6540,6540,6540,0
20241121,144300,608401400,6540,6540,6550,6540,276
20241121,144200,606593870,6530,6530,6530,6530,310
20241121,144100,604569570,6550,6550,6550,6550,0
20241121,144000,604569570,6550,6550,6550,6550,3
20241121,143900,604549920,6530,6560,6560,6530,149
20241121,143800,603576140,6530,6550,6560,6530,106
20241121,143700,602883680,6530,6530,6530,6530,0
20241121,143600,602883680,6530,6550,6550,6530,397
20241121,143500,600290810,6530,6530,6530,6530,135
20241121,143400,599409260,6530,6530,6530,6530,100
20241121,143300,598756260,6550,6540,6550,6540,224
20241121,143200,597290300,6540,6560,6560,6530,25
20241121,143100,597126700,6530,6550,6560,6530,8959
20241121,143000,538621770,6560,6560,6560,6560,0
20241121,142900,538621770,6560,6550,6560,6550,131
20241121,142800,537762620,6540,6540,6540,6540,234
20241121,142700,536232260,6530,6530,6530,6530,0
20241121,142600,536232260,6530,6540,6560,6530,200
20241121,142500,534923380,6540,6550,6550,6540,175
20241121,142400,533778130,6560,6560,6560,6560,0
20241121,142300,533778130,6560,6560,6560,6560,0
20241121,142200,533778130,6560,6560,6560,6560,100
20241121,142100,533122130,6560,6560,6560,6560,94
20241121,142000,532505490,6560,6560,6560,6560,224
20241121,141900,531036050,6590,6560,6600,6560,43
20241121,141800,530753800,6540,6540,6540,6540,9
20241121,141700,530694940,6540,6540,6540,6540,349
20241121,141600,528412480,6550,6550,6550,6550,1
20241121,141500,528405930,6540,6540,6540,6540,146
20241121,141400,527451090,6540,6550,6560,6540,382
20241121,141300,524947910,6550,6550,6550,6550,74
20241121,141200,524463210,6560,6560,6560,6560,19
20241121,141100,524338570,6540,6550,6550,6540,303
20241121,141000,522355050,6590,6590,6590,6590,0
20241121,140900,522355050,6590,6550,6590,6550,132
20241121,140800,521490080,6560,6550,6560,6540,341
20241121,140700,519257580,6530,6550,6550,6530,658
20241121,140600,514958200,6550,6550,6550,6540,308
20241121,140500,512941800,6550,6550,6560,6550,4163
20241121,140400,485673160,6550,6550,6550,6550,10
20241121,140300,485607660,6550,6550,6550,6550,100
20241121,140200,484952660,6570,6560,6570,6560,224
20241121,140100,483482520,6560,6560,6560,6560,0
20241121,140000,483482520,6560,6580,6580,6560,73
20241121,135900,483002680,6590,6580,6590,6580,179
20241121,135800,481823770,6570,6570,6570,6570,20
20241121,135700,481692370,6580,6570,6580,6570,244
20241121,135600,480086940,6580,6580,6580,6580,0
20241121,135500,480086940,6580,6580,6580,6580,101
20241121,135400,479422360,6590,6590,6590,6590,25
20241121,135300,479257610,6590,6580,6590,6580,77
20241121,135200,478750280,6590,6590,6600,6590,179
20241121,135100,477570490,6600,6600,6600,6600,1
20241121,135000,477563890,6590,6590,6590,6590,10
20241121,134900,477497990,6600,6600,6600,6600,225
20241121,134800,476012990,6600,6600,6600,6600,0
20241121,134700,476012990,6600,6600,6600,6600,124
20241121,134600,475194590,6600,6610,6610,6600,131
20241121,134500,474329780,6610,6610,6610,6610,0
20241121,134400,474329780,6610,6610,6610,6610,124
20241121,134300,473510140,6610,6620,6620,6610,110
20241121,134200,472782940,6620,6620,6620,6620,135
20241121,134100,471889240,6620,6620,6620,6620,250
20241121,134000,470234240,6650,6640,6650,6640,146
20241121,133900,469264770,6610,6610,6610,6610,62
20241121,133800,468854950,6640,6630,6640,6630,101
20241121,133700,468185310,6650,6650,6650,6640,552
20241121,133600,464514710,6650,6630,6650,6610,194
20241121,133500,463227130,6620,6630,6630,6620,268
20241121,133400,461451290,6630,6630,6630,6630,290
20241121,133300,459528590,6600,6600,6600,6600,80
20241121,133200,459000590,6630,6580,6630,6580,2091
20241121,133100,445187600,6580,6570,6580,6530,2615
20241121,133000,428075580,6580,6550,6580,6550,187
20241121,132900,426848590,6570,6570,6580,6570,287
20241121,132800,424962200,6570,6530,6580,6530,971
20241121,132700,418597010,6510,6510,6510,6510,100
20241121,132600,417946010,6520,6510,6520,6510,165
20241121,132500,416871660,6510,6510,6510,6510,10
20241121,132400,416806560,6520,6520,6520,6510,235
20241121,132300,415275370,6520,6520,6520,6520,50
20241121,132200,414949370,6520,6520,6520,6520,29
20241121,132100,414760290,6520,6520,6530,6520,274
20241121,132000,412973710,6520,6520,6520,6520,0
20241121,131900,412973710,6520,6520,6520,6520,0
20241121,131800,412973710,6520,6520,6520,6520,233
20241121,131700,411454550,6520,6520,6520,6520,74
20241121,131600,410972070,6560,6520,6560,6520,226
20241121,131500,409498510,6550,6530,6550,6500,315
20241121,131400,407437780,6530,6520,6530,6520,76
20241121,131300,406941920,6500,6500,6500,6500,224
20241121,131200,405485920,6530,6520,6530,6510,59
20241121,131100,405101620,6510,6510,6510,6510,154
20241121,131000,404099080,6510,6520,6520,6510,104
20241121,130900,403422000,6510,6510,6510,6510,0
20241121,130800,403422000,6510,6510,6510,6510,134
20241121,130700,402549660,6500,6500,6500,6500,100
20241121,130600,401899660,6520,6520,6520,6520,230
20241121,130500,400400060,6520,6510,6520,6510,30
20241121,130400,400204660,6490,6490,6490,6490,110
20241121,130300,399490760,6490,6490,6490,6490,125
20241121,130200,398679510,6490,6490,6490,6490,101
20241121,130100,398024020,6510,6500,6510,6480,662
20241121,130000,393721200,6500,6490,6500,6490,5203
20241121,125900,359903180,6460,6460,6460,6460,100
20241121,125800,359257180,6490,6490,6490,6490,0
20241121,125700,359257180,6490,6470,6490,6460,697
20241121,125600,354735660,6450,6460,6460,6450,130
20241121,125500,353896860,6450,6450,6450,6450,125
20241121,125400,353090610,6450,6440,6450,6440,45
20241121,125300,352800610,6440,6450,6450,6440,406
20241121,125200,350183490,6450,6450,6450,6450,0
20241121,125100,350183490,6450,6450,6450,6450,87
20241121,125000,349622340,6450,6450,6450,6450,370
20241121,124900,347235840,6450,6450,6450,6450,185
20241121,124800,346042590,6450,6460,6460,6450,225
20241121,124700,344590090,6460,6460,6460,6460,216
20241121,124600,343194730,6470,6470,6470,6470,23
20241121,124500,343045920,6470,6470,6470,6470,19
20241121,124400,342922990,6470,6470,6470,6470,20
20241121,124300,342793590,6470,6470,6470,6470,178
20241121,124200,341641930,6460,6460,6460,6460,225
20241121,124100,340188430,6460,6460,6460,6460,20
20241121,124000,340059230,6460,6460,6460,6460,134
20241121,123900,339193590,6470,6470,6470,6470,105
20241121,123800,338514240,6470,6450,6470,6450,113
20241121,123700,337784390,6460,6470,6470,6460,220
20241121,123600,336362690,6470,6460,6470,6460,378
20241121,123500,333919630,6460,6460,6470,6460,281
20241121,123400,332104350,6460,6460,6460,6460,100
20241121,123300,331458350,6480,6460,6480,6460,764
20241121,123200,326516910,6470,6470,6470,6470,124
20241121,123100,325714630,6470,6470,6470,6470,600
20241121,123000,321832630,6500,6470,6500,6470,126
20241121,122900,321017380,6460,6500,6500,6460,343
20241121,122800,318788280,6500,6460,6500,6460,150
20241121,122700,317817580,6460,6470,6470,6460,222
20241121,122600,316381870,6470,6470,6470,6470,59
20241121,122500,316000140,6470,6480,6480,6470,226
20241121,122400,314536670,6500,6490,6500,6480,26
20241121,122300,314367930,6490,6490,6490,6490,122
20241121,122200,313576150,6490,6490,6500,6490,134
20241121,122100,312705260,6500,6490,6500,6490,41
20241121,122000,312438970,6490,6490,6490,6490,100
20241121,121900,311789970,6490,6490,6490,6490,133
20241121,121800,310926800,6500,6500,6500,6500,120
20241121,121700,310146800,6490,6510,6510,6490,137
20241121,121600,309257150,6510,6510,6510,6510,0
20241121,121500,309257150,6510,6480,6510,6480,20
20241121,121400,309127250,6500,6500,6500,6480,468
20241121,121300,306092210,6480,6480,6480,6480,0
20241121,121200,306092210,6480,6490,6490,6480,134
20241121,121100,305222650,6490,6480,6500,6480,720
20241121,121000,300555650,6480,6480,6480,6480,0
20241121,120900,300555650,6480,6480,6480,6480,225
20241121,120800,299097650,6480,6480,6480,6480,9
20241121,120700,299039330,6520,6520,6520,6520,0
20241121,120600,299039330,6520,6480,6520,6480,134
20241121,120500,298169980,6510,6500,6510,6500,83
20241121,120400,297630470,6500,6480,6500,6480,159
20241121,120300,296599470,6510,6510,6510,6480,105
20241121,120200,295918920,6510,6500,6520,6500,87
20241121,120100,295353290,6480,6480,6480,6480,185
20241121,120000,294154490,6480,6500,6500,6480,133
20241121,115900,293292230,6500,6500,6500,6500,124
20241121,115800,292486230,6500,6490,6500,6490,10
20241121,115700,292421320,6500,6510,6510,6490,111
20241121,115600,291700720,6490,6500,6500,6490,125
20241121,115500,290889420,6490,6490,6520,6490,132
20241121,115400,290032140,6490,6500,6520,6490,249
20241121,115300,288413850,6500,6490,6520,6490,32
20241121,115200,288205890,6520,6480,6520,6480,102
20241121,115100,287544850,6490,6490,6490,6490,134
20241121,115000,286675190,6500,6490,6510,6490,504
20241121,114900,283394710,6500,6480,6500,6480,238
20241121,114800,281852240,6480,6480,6480,6480,0
20241121,114700,281852240,6480,6480,6480,6480,9
20241121,114600,281793920,6480,6510,6510,6480,101
20241121,114500,281139410,6480,6480,6480,6480,0
20241121,114400,281139410,6480,6480,6480,6480,110
20241121,114300,280426610,6510,6510,6510,6510,8
20241121,114200,280374530,6540,6490,6540,6490,237
20241121,114100,278831520,6470,6470,6470,6470,304
20241121,114000,276864640,6470,6480,6480,6470,70
20241121,113900,276411540,6470,6470,6480,6470,50
20241121,113800,276087940,6480,6480,6480,6470,345
20241121,113700,273852400,6480,6510,6510,6480,64
20241121,113600,273436120,6510,6470,6510,6470,273
20241121,113500,271669520,6470,6470,6470,6470,100
20241121,113400,271022520,6470,6500,6500,6470,768
20241121,113300,266043960,6510,6510,6510,6510,108
20241121,113200,265340880,6510,6510,6510,6510,101
20241121,113100,264683370,6520,6520,6520,6520,426
20241121,113000,261905850,6530,6520,6530,6520,259
20241121,112900,260217080,6520,6520,6520,6520,101
20241121,112800,259558560,6510,6520,6540,6510,107
20241121,112700,258859870,6520,6460,6520,6460,2032
20241121,112600,245680780,6450,6440,6450,6440,153
20241121,112500,244695170,6460,6450,6460,6440,248
20241121,112400,243097530,6450,6450,6450,6450,100
20241121,112300,242452530,6450,6450,6460,6450,865
20241121,112200,236872770,6450,6450,6450,6450,2
20241121,112100,236859870,6450,6480,6480,6450,101
20241121,112000,236208390,6480,6460,6480,6460,102
20241121,111900,235548690,6450,6460,6460,6450,123
20241121,111800,234754210,6460,6490,6490,6460,110
20241121,111700,234043360,6480,6490,6490,6480,112
20241121,111600,233317290,6480,6500,6510,6480,524
20241121,111500,229918420,6500,6520,6590,6500,321
20241121,111400,227816170,6520,6470,6520,6450,3169
20241121,111300,207324850,6470,6470,6480,6460,341
20241121,111200,205119550,6480,6460,6480,6460,258
20241121,111100,203452850,6480,6480,6480,6480,1
20241121,111000,203446370,6460,6480,6480,6460,404
20241121,110900,200831520,6480,6490,6490,6480,246
20241121,110800,199235980,6500,6500,6500,6500,2
20241121,110700,199222980,6500,6510,6510,6500,1027
20241121,110600,192545630,6500,6510,6510,6500,131
20241121,110500,191694030,6510,6510,6510,6510,13
20241121,110400,191609400,6510,6520,6520,6510,153
20241121,110300,190613270,6520,6520,6520,6520,211
20241121,110200,189237550,6510,6510,6510,6510,110
20241121,110100,188521450,6510,6510,6510,6510,15
20241121,110000,188423800,6500,6510,6510,6500,1358
20241121,105900,179590440,6500,6510,6510,6500,363
20241121,105800,177228510,6500,6510,6510,6500,757
20241121,105700,172300550,6510,6510,6510,6510,0
20241121,105600,172300550,6510,6500,6510,6500,2058
20241121,105500,158920650,6510,6510,6570,6510,2481
20241121,105400,142760330,6540,6520,6550,6520,530
20241121,105300,139290990,6520,6540,6540,6520,1050
20241121,105200,132444160,6550,6560,6560,6540,94
20241121,105100,131828250,6540,6560,6560,6540,239
20241121,105000,130262790,6600,6550,6600,6550,349
20241121,104900,127971740,6550,6550,6550,6550,45
20241121,104800,127676990,6550,6540,6580,6540,58
20241121,104700,127296950,6600,6520,6610,6520,541
20241121,104600,123753580,6520,6530,6530,6520,407
20241121,104500,121098370,6530,6530,6530,6530,224
20241121,104400,119635650,6540,6540,6540,6540,10
20241121,104300,119570250,6550,6550,6550,6550,0
20241121,104200,119570250,6550,6540,6550,6540,120
20241121,104100,118785250,6540,6530,6540,6530,51
20241121,104000,118451810,6540,6540,6540,6540,3
20241121,103900,118432190,6530,6530,6530,6530,100
20241121,103800,117779190,6530,6530,6530,6530,0
20241121,103700,117779190,6530,6530,6530,6530,845
20241121,103600,112261340,6550,6540,6550,6530,367
20241121,103500,109863660,6540,6550,6550,6540,321
20241121,103400,107764310,6550,6550,6550,6550,776
20241121,103300,102681510,6570,6580,6580,6570,4
20241121,103200,102655210,6610,6550,6610,6550,398
20241121,103100,100044790,6550,6570,6600,6550,102
20241121,103000,99376620,6550,6570,6610,6550,16
20241121,102900,99271540,6560,6550,6600,6540,499
20241121,102800,96004640,6570,6570,6570,6570,8
20241121,102700,95952080,6570,6610,6610,6570,136
20241121,102600,95058480,6580,6570,6620,6570,384
20241121,102500,92533320,6570,6590,6600,6570,109
20241121,102400,91817080,6620,6610,6620,6610,2
20241121,102300,91803850,6630,6580,6630,6540,905
20241121,102200,85849180,6580,6570,6580,6550,802
20241121,102100,80589530,6580,6580,6580,6580,224
20241121,102000,79115610,6580,6580,6580,6580,28
20241121,101900,78931370,6580,6570,6580,6570,92
20241121,101800,78326210,6580,6580,6580,6580,30
20241121,101700,78128810,6580,6580,6580,6580,101
20241121,101600,77464230,6570,6600,6600,6570,10
20241121,101500,77398500,6590,6590,6590,6590,100
20241121,101400,76739500,6600,6610,6610,6600,200
20241121,101300,75418500,6610,6610,6610,6610,0
20241121,101200,75418500,6610,6610,6690,6580,1160
20241121,101100,67746970,6650,6640,6650,6600,180
20241121,101000,66555230,6700,6610,6700,6610,435
20241121,100900,63656070,6640,6580,6640,6580,514
20241121,100800,60270430,6620,6620,6620,6620,0
20241121,100700,60270430,6620,6620,6620,6620,0
20241121,100600,60270430,6620,6620,6620,6580,111
20241121,100500,59539610,6580,6580,6580,6580,9
20241121,100400,59480390,6640,6590,6640,6590,1001
20241121,100300,52864770,6560,6560,6560,6560,101
20241121,100200,52202210,6560,6560,6560,6560,10
20241121,100100,52136610,6560,6560,6560,6560,0
20241121,100000,52136610,6560,6600,6600,6560,110
20241121,095900,51414610,6600,6600,6600,6600,1
20241121,095800,51408010,6580,6560,6610,6560,162
20241121,095700,50343610,6580,6580,6580,6580,2
20241121,095600,50330450,6550,6550,6550,6550,0
20241121,095500,50330450,6550,6560,6560,6550,109
20241121,095400,49615500,6590,6590,6590,6590,0
20241121,095300,49615500,6590,6590,6590,6590,0
20241121,095200,49615500,6590,6550,6590,6550,214
20241121,095100,48209940,6560,6550,6600,6550,90
20241121,095000,47619050,6550,6560,6560,6550,37
20241121,094900,47376420,6550,6550,6550,6550,101
20241121,094800,46714870,6550,6540,6550,6540,29
20241121,094700,46525020,6550,6550,6550,6550,0
20241121,094600,46525020,6550,6560,6560,6550,143
20241121,094500,45588330,6560,6550,6560,6550,25
20241121,094400,45424530,6560,6550,6560,6550,101
20241121,094300,44762970,6590,6550,6590,6540,367
20241121,094200,42359130,6540,6550,6590,6540,719
20241121,094100,37647450,6570,6570,6610,6560,607
20241121,094000,33662550,6570,6590,6590,6570,500
20241121,093900,30373900,6610,6590,6610,6590,60
20241121,093800,29977500,6590,6590,6590,6590,179
20241121,093700,28797890,6600,6590,6600,6590,159
20241121,093600,27750070,6590,6590,6590,6590,0
20241121,093500,27750070,6590,6590,6590,6590,4
20241121,093400,27723710,6590,6590,6590,6590,9
20241121,093300,27664400,6600,6580,6600,6580,52
20241121,093200,27321640,6580,6600,6600,6580,301
20241121,093100,25339360,6600,6600,6600,6600,341
20241121,093000,23088760,6600,6600,6600,6600,10
20241121,092900,23022760,6610,6610,6610,6610,2
20241121,092800,23009540,6610,6610,6610,6600,100
20241121,092700,22349230,6610,6610,6610,6610,0
20241121,092600,22349230,6610,6610,6610,6610,38
20241121,092500,22098050,6610,6640,6640,6610,963
20241121,092400,15720760,6650,6660,6660,6650,46
20241121,092300,15414670,6700,6700,6700,6700,0
20241121,092200,15414670,6700,6660,6700,6660,60
20241121,092100,15014770,6650,6650,6650,6650,18
20241121,092000,14895070,6650,6650,6650,6640,11
20241121,091900,14821940,6650,6650,6650,6650,1
20241121,091800,14815290,6650,6650,6650,6650,0
20241121,091700,14815290,6650,6650,6650,6630,41
20241121,091600,14543120,6650,6650,6650,6650,1
20241121,091500,14536470,6660,6660,6660,6660,0
20241121,091400,14536470,6660,6630,6660,6630,219
20241121,091300,13084040,6630,6660,6660,6630,3
20241121,091200,13064090,6620,6620,6660,6610,524
20241121,091100,9596190,6620,6620,6620,6620,0
20241121,091000,9596190,6620,6620,6620,6620,0
20241121,090900,9596190,6620,6640,6640,6620,33
20241121,090800,9377330,6660,6660,6660,6660,10
20241121,090700,9310730,6660,6630,6690,6630,19
20241121,090600,9183860,6620,6620,6620,6620,75
20241121,090500,8687360,6700,6700,6700,6700,0
20241121,090400,8687360,6700,6630,6700,6610,292
20241121,090300,6750080,6640,6700,6710,6640,544
20241121,090200,3102560,6700,6760,6760,6700,321
20241121,090100,947600,6760,6740,6760,6720,5
20241121,090000,913920,6750,6770,6770,6750,135