KissMeData/108380/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,200900,664345150,12830,12830,12830,12830,1455
20241122,200800,664345150,12830,12830,12830,12830,0
20241122,200700,664345150,12830,12830,12830,12830,0
20241122,200600,664345150,12830,12830,12830,12830,0
20241122,200500,664345150,12830,12830,12830,12830,0
20241122,200400,664345150,12830,12830,12830,12830,0
20241122,200300,664345150,12830,12830,12830,12830,0
20241122,200200,664345150,12830,12830,12830,12830,0
20241122,200100,664345150,12830,12830,12830,12830,0
20241122,200000,664345150,12830,12830,12830,12830,0
20241122,195900,664345150,12830,12830,12830,12830,0
20241122,195800,664345150,12830,12830,12830,12830,0
20241122,195700,664345150,12830,12830,12830,12830,0
20241122,195600,664345150,12830,12830,12830,12830,0
20241122,195500,664345150,12830,12830,12830,12830,0
20241122,195400,664345150,12830,12830,12830,12830,0
20241122,195300,664345150,12830,12830,12830,12830,0
20241122,195200,664345150,12830,12830,12830,12830,0
20241122,195100,664345150,12830,12830,12830,12830,0
20241122,195000,664345150,12830,12830,12830,12830,0
20241122,194900,664345150,12830,12830,12830,12830,0
20241122,194800,664345150,12830,12830,12830,12830,0
20241122,194700,664345150,12830,12830,12830,12830,0
20241122,194600,664345150,12830,12830,12830,12830,0
20241122,194500,664345150,12830,12830,12830,12830,0
20241122,194400,664345150,12830,12830,12830,12830,0
20241122,194300,664345150,12830,12830,12830,12830,0
20241122,194200,664345150,12830,12830,12830,12830,0
20241122,194100,664345150,12830,12830,12830,12830,0
20241122,194000,664345150,12830,12830,12830,12830,0
20241122,193900,664345150,12830,12830,12830,12830,1455
20241122,193800,664345150,12830,12830,12830,12830,0
20241122,193700,664345150,12830,12830,12830,12830,0
20241122,193600,664345150,12830,12830,12830,12830,0
20241122,193500,664345150,12830,12830,12830,12830,0
20241122,193400,664345150,12830,12830,12830,12830,0
20241122,193300,664345150,12830,12830,12830,12830,0
20241122,193200,664345150,12830,12830,12830,12830,0
20241122,193100,664345150,12830,12830,12830,12830,0
20241122,193000,664345150,12830,12830,12830,12830,0
20241122,192900,664345150,12830,12830,12830,12830,0
20241122,192800,664345150,12830,12830,12830,12830,0
20241122,192700,664345150,12830,12830,12830,12830,0
20241122,192600,664345150,12830,12830,12830,12830,0
20241122,192500,664345150,12830,12830,12830,12830,0
20241122,192400,664345150,12830,12830,12830,12830,0
20241122,192300,664345150,12830,12830,12830,12830,0
20241122,192200,664345150,12830,12830,12830,12830,0
20241122,192100,664345150,12830,12830,12830,12830,0
20241122,192000,664345150,12830,12830,12830,12830,0
20241122,191900,664345150,12830,12830,12830,12830,0
20241122,191800,664345150,12830,12830,12830,12830,0
20241122,191700,664345150,12830,12830,12830,12830,0
20241122,191600,664345150,12830,12830,12830,12830,0
20241122,191500,664345150,12830,12830,12830,12830,0
20241122,191400,664345150,12830,12830,12830,12830,0
20241122,191300,664345150,12830,12830,12830,12830,0
20241122,191200,664345150,12830,12830,12830,12830,0
20241122,191100,664345150,12830,12830,12830,12830,0
20241122,191000,664345150,12830,12830,12830,12830,0
20241122,190900,664345150,12830,12830,12830,12830,1455
20241122,190800,664345150,12830,12830,12830,12830,0
20241122,190700,664345150,12830,12830,12830,12830,0
20241122,190600,664345150,12830,12830,12830,12830,0
20241122,190500,664345150,12830,12830,12830,12830,0
20241122,190400,664345150,12830,12830,12830,12830,0
20241122,190300,664345150,12830,12830,12830,12830,0
20241122,190200,664345150,12830,12830,12830,12830,0
20241122,190100,664345150,12830,12830,12830,12830,0
20241122,190000,664345150,12830,12830,12830,12830,0
20241122,185900,664345150,12830,12830,12830,12830,0
20241122,185800,664345150,12830,12830,12830,12830,0
20241122,185700,664345150,12830,12830,12830,12830,0
20241122,185600,664345150,12830,12830,12830,12830,0
20241122,185500,664345150,12830,12830,12830,12830,0
20241122,185400,664345150,12830,12830,12830,12830,0
20241122,185300,664345150,12830,12830,12830,12830,0
20241122,185200,664345150,12830,12830,12830,12830,0
20241122,185100,664345150,12830,12830,12830,12830,0
20241122,185000,664345150,12830,12830,12830,12830,0
20241122,184900,664345150,12830,12830,12830,12830,0
20241122,184800,664345150,12830,12830,12830,12830,0
20241122,184700,664345150,12830,12830,12830,12830,0
20241122,184600,664345150,12830,12830,12830,12830,0
20241122,184500,664345150,12830,12830,12830,12830,0
20241122,184400,664345150,12830,12830,12830,12830,0
20241122,184300,664345150,12830,12830,12830,12830,0
20241122,184200,664345150,12830,12830,12830,12830,0
20241122,184100,664345150,12830,12830,12830,12830,0
20241122,184000,664345150,12830,12830,12830,12830,0
20241122,183900,664345150,12830,12830,12830,12830,1455
20241122,183800,664345150,12830,12830,12830,12830,0
20241122,183700,664345150,12830,12830,12830,12830,0
20241122,183600,664345150,12830,12830,12830,12830,0
20241122,183500,664345150,12830,12830,12830,12830,0
20241122,183400,664345150,12830,12830,12830,12830,0
20241122,183300,664345150,12830,12830,12830,12830,0
20241122,183200,664345150,12830,12830,12830,12830,0
20241122,183100,664345150,12830,12830,12830,12830,0
20241122,183000,664345150,12830,12830,12830,12830,0
20241122,182900,664345150,12830,12830,12830,12830,0
20241122,182800,664345150,12830,12830,12830,12830,0
20241122,182700,664345150,12830,12830,12830,12830,0
20241122,182600,664345150,12830,12830,12830,12830,0
20241122,182500,664345150,12830,12830,12830,12830,0
20241122,182400,664345150,12830,12830,12830,12830,0
20241122,182300,664345150,12830,12830,12830,12830,0
20241122,182200,664345150,12830,12830,12830,12830,0
20241122,182100,664345150,12830,12830,12830,12830,0
20241122,182000,664345150,12830,12830,12830,12830,0
20241122,181900,664345150,12830,12830,12830,12830,0
20241122,181800,664345150,12830,12830,12830,12830,0
20241122,181700,664345150,12830,12830,12830,12830,0
20241122,181600,664345150,12830,12830,12830,12830,0
20241122,181500,664345150,12830,12830,12830,12830,0
20241122,181400,664345150,12830,12830,12830,12830,0
20241122,181300,664345150,12830,12830,12830,12830,0
20241122,181200,664345150,12830,12830,12830,12830,0
20241122,181100,664345150,12830,12830,12830,12830,0
20241122,181000,664345150,12830,12830,12830,12830,0
20241122,180900,664345150,12830,12830,12830,12830,1455
20241122,180800,664345150,12830,12830,12830,12830,0
20241122,180700,664345150,12830,12830,12830,12830,0
20241122,180600,664345150,12830,12830,12830,12830,0
20241122,180500,664345150,12830,12830,12830,12830,0
20241122,180400,664345150,12830,12830,12830,12830,0
20241122,180300,664345150,12830,12830,12830,12830,0
20241122,180200,664345150,12830,12830,12830,12830,0
20241122,180100,664345150,12830,12830,12830,12830,0
20241122,180000,664345150,12830,12830,12830,12830,0
20241122,175900,664345150,12830,12830,12830,12830,0
20241122,175800,664345150,12830,12830,12830,12830,0
20241122,175700,664345150,12830,12830,12830,12830,0
20241122,175600,664345150,12830,12830,12830,12830,0
20241122,175500,664345150,12830,12830,12830,12830,0
20241122,175400,664345150,12830,12830,12830,12830,0
20241122,175300,664345150,12830,12830,12830,12830,0
20241122,175200,664345150,12830,12830,12830,12830,0
20241122,175100,664345150,12830,12830,12830,12830,0
20241122,175000,664345150,12830,12830,12830,12830,0
20241122,174900,664345150,12830,12830,12830,12830,0
20241122,174800,664345150,12830,12830,12830,12830,0
20241122,174700,664345150,12830,12830,12830,12830,0
20241122,174600,664345150,12830,12830,12830,12830,0
20241122,174500,664345150,12830,12830,12830,12830,0
20241122,174400,664345150,12830,12830,12830,12830,0
20241122,174300,664345150,12830,12830,12830,12830,0
20241122,174200,664345150,12830,12830,12830,12830,0
20241122,174100,664345150,12830,12830,12830,12830,0
20241122,174000,664345150,12830,12830,12830,12830,0
20241122,173900,664345150,12830,12830,12830,12830,1455
20241122,173800,664345150,12830,12830,12830,12830,0
20241122,173700,664345150,12830,12830,12830,12830,0
20241122,173600,664345150,12830,12830,12830,12830,0
20241122,173500,664345150,12830,12830,12830,12830,0
20241122,173400,664345150,12830,12830,12830,12830,0
20241122,173300,664345150,12830,12830,12830,12830,0
20241122,173200,664345150,12830,12830,12830,12830,0
20241122,173100,664345150,12830,12830,12830,12830,0
20241122,173000,664345150,12830,12830,12830,12830,0
20241122,172900,664345150,12830,12830,12830,12830,0
20241122,172800,664345150,12830,12830,12830,12830,0
20241122,172700,664345150,12830,12830,12830,12830,0
20241122,172600,664345150,12830,12830,12830,12830,0
20241122,172500,664345150,12830,12830,12830,12830,0
20241122,172400,664345150,12830,12830,12830,12830,0
20241122,172300,664345150,12830,12830,12830,12830,0
20241122,172200,664345150,12830,12830,12830,12830,0
20241122,172100,664345150,12830,12830,12830,12830,0
20241122,172000,664345150,12830,12830,12830,12830,0
20241122,171900,664345150,12830,12830,12830,12830,0
20241122,171800,664345150,12830,12830,12830,12830,0
20241122,171700,664345150,12830,12830,12830,12830,0
20241122,171600,664345150,12830,12830,12830,12830,0
20241122,171500,664345150,12830,12830,12830,12830,0
20241122,171400,664345150,12830,12830,12830,12830,0
20241122,171300,664345150,12830,12830,12830,12830,0
20241122,171200,664345150,12830,12830,12830,12830,0
20241122,171100,664345150,12830,12830,12830,12830,0
20241122,171000,664345150,12830,12830,12830,12830,0
20241122,170900,664345150,12830,12830,12830,12830,1455
20241122,170800,664345150,12830,12830,12830,12830,0
20241122,170700,664345150,12830,12830,12830,12830,0
20241122,170600,664345150,12830,12830,12830,12830,0
20241122,170500,664345150,12830,12830,12830,12830,0
20241122,170400,664345150,12830,12830,12830,12830,0
20241122,170300,664345150,12830,12830,12830,12830,0
20241122,170200,664345150,12830,12830,12830,12830,0
20241122,170100,664345150,12830,12830,12830,12830,0
20241122,170000,664345150,12830,12830,12830,12830,0
20241122,165900,664345150,12830,12830,12830,12830,0
20241122,165800,664345150,12830,12830,12830,12830,0
20241122,165700,664345150,12830,12830,12830,12830,0
20241122,165600,664345150,12830,12830,12830,12830,0
20241122,165500,664345150,12830,12830,12830,12830,0
20241122,165400,664345150,12830,12830,12830,12830,0
20241122,165300,664345150,12830,12830,12830,12830,0
20241122,165200,664345150,12830,12830,12830,12830,0
20241122,165100,664345150,12830,12830,12830,12830,0
20241122,165000,664345150,12830,12830,12830,12830,0
20241122,164900,664345150,12830,12830,12830,12830,0
20241122,164800,664345150,12830,12830,12830,12830,0
20241122,164700,664345150,12830,12830,12830,12830,0
20241122,164600,664345150,12830,12830,12830,12830,0
20241122,164500,664345150,12830,12830,12830,12830,0
20241122,164400,664345150,12830,12830,12830,12830,0
20241122,164300,664345150,12830,12830,12830,12830,0
20241122,164200,664345150,12830,12830,12830,12830,0
20241122,164100,664345150,12830,12830,12830,12830,0
20241122,164000,664345150,12830,12830,12830,12830,0
20241122,163900,664345150,12830,12830,12830,12830,1455
20241122,163800,664345150,12830,12830,12830,12830,0
20241122,163700,664345150,12830,12830,12830,12830,0
20241122,163600,664345150,12830,12830,12830,12830,0
20241122,163500,664345150,12830,12830,12830,12830,0
20241122,163400,664345150,12830,12830,12830,12830,0
20241122,163300,664345150,12830,12830,12830,12830,0
20241122,163200,664345150,12830,12830,12830,12830,0
20241122,163100,664345150,12830,12830,12830,12830,0
20241122,163000,664345150,12830,12830,12830,12830,0
20241122,162900,664345150,12830,12830,12830,12830,0
20241122,162800,664345150,12830,12830,12830,12830,0
20241122,162700,664345150,12830,12830,12830,12830,0
20241122,162600,664345150,12830,12830,12830,12830,0
20241122,162500,664345150,12830,12830,12830,12830,0
20241122,162400,664345150,12830,12830,12830,12830,0
20241122,162300,664345150,12830,12830,12830,12830,0
20241122,162200,664345150,12830,12830,12830,12830,0
20241122,162100,664345150,12830,12830,12830,12830,0
20241122,162000,664345150,12830,12830,12830,12830,0
20241122,161900,664345150,12830,12830,12830,12830,0
20241122,161800,664345150,12830,12830,12830,12830,0
20241122,161700,664345150,12830,12830,12830,12830,0
20241122,161600,664345150,12830,12830,12830,12830,0
20241122,161500,664345150,12830,12830,12830,12830,0
20241122,161400,664345150,12830,12830,12830,12830,0
20241122,161300,664345150,12830,12830,12830,12830,0
20241122,161200,664345150,12830,12830,12830,12830,0
20241122,161100,664345150,12830,12830,12830,12830,0
20241122,161000,664345150,12830,12830,12830,12830,0
20241122,160900,664345150,12830,12830,12830,12830,1455
20241122,160800,664345150,12830,12830,12830,12830,0
20241122,160700,664345150,12830,12830,12830,12830,0
20241122,160600,664345150,12830,12830,12830,12830,0
20241122,160500,664345150,12830,12830,12830,12830,0
20241122,160400,664345150,12830,12830,12830,12830,0
20241122,160300,664345150,12830,12830,12830,12830,0
20241122,160200,664345150,12830,12830,12830,12830,0
20241122,160100,664345150,12830,12830,12830,12830,0
20241122,160000,664345150,12830,12830,12830,12830,0
20241122,155900,664345150,12830,12830,12830,12830,0
20241122,155800,664345150,12830,12830,12830,12830,0
20241122,155700,664345150,12830,12830,12830,12830,0
20241122,155600,664345150,12830,12830,12830,12830,0
20241122,155500,664345150,12830,12830,12830,12830,0
20241122,155400,664345150,12830,12830,12830,12830,0
20241122,155300,664345150,12830,12830,12830,12830,0
20241122,155200,664345150,12830,12830,12830,12830,0
20241122,155100,664345150,12830,12830,12830,12830,0
20241122,155000,664345150,12830,12830,12830,12830,0
20241122,154900,664345150,12830,12830,12830,12830,0
20241122,154800,664345150,12830,12830,12830,12830,0
20241122,154700,664345150,12830,12830,12830,12830,0
20241122,154600,664345150,12830,12830,12830,12830,0
20241122,154500,664345150,12830,12830,12830,12830,0
20241122,154400,664345150,12830,12830,12830,12830,0
20241122,154300,664345150,12830,12830,12830,12830,0
20241122,154200,664345150,12830,12830,12830,12830,0
20241122,154100,664345150,12830,12830,12830,12830,0
20241122,154000,664345150,12830,12830,12830,12830,0
20241122,153900,664345150,12830,12830,12830,12830,1455
20241122,153800,664345150,12830,12830,12830,12830,0
20241122,153700,664345150,12830,12830,12830,12830,0
20241122,153600,664345150,12830,12830,12830,12830,0
20241122,153500,664345150,12830,12830,12830,12830,0
20241122,153400,664345150,12830,12830,12830,12830,0
20241122,153300,664345150,12830,12830,12830,12830,0
20241122,153200,664345150,12830,12830,12830,12830,0
20241122,153100,664345150,12830,12830,12830,12830,0
20241122,153000,664345150,12830,12830,12830,12830,1455
20241122,152900,645677500,12820,12820,12820,12820,0
20241122,152800,645677500,12820,12820,12820,12820,0
20241122,152700,645677500,12820,12820,12820,12820,0
20241122,152600,645677500,12820,12820,12820,12820,0
20241122,152500,645677500,12820,12820,12820,12820,0
20241122,152400,645677500,12820,12820,12820,12820,0
20241122,152300,645677500,12820,12820,12820,12820,0
20241122,152200,645677500,12820,12820,12820,12820,0
20241122,152100,645677500,12820,12820,12820,12820,0
20241122,152000,645677500,12820,12820,12820,12820,0
20241122,151900,645677500,12820,12810,12820,12750,363
20241122,151800,641041840,12820,12810,12830,12810,91
20241122,151700,639874600,12810,12810,12810,12810,50
20241122,151600,639234100,12770,12810,12810,12770,194
20241122,151500,636750360,12770,12770,12770,12770,15
20241122,151400,636558810,12770,12800,12800,12770,125
20241122,151300,634960400,12820,12820,12820,12820,281
20241122,151200,631357980,12830,12830,12830,12830,71
20241122,151100,630447050,12830,12830,12830,12830,1
20241122,151000,630434220,12830,12830,12830,12830,50
20241122,150900,629792720,12840,12780,12840,12780,147
20241122,150800,627911640,12780,12780,12780,12780,9
20241122,150700,627796620,12790,12840,12840,12790,60
20241122,150600,627029020,12840,12840,12840,12840,0
20241122,150500,627029020,12840,12840,12840,12840,0
20241122,150400,627029020,12840,12870,12870,12840,251
20241122,150300,623804290,12860,12870,12870,12860,15
20241122,150200,623611290,12870,12870,12870,12870,0
20241122,150100,623611290,12870,12860,12870,12860,80
20241122,150000,622582480,12870,12880,12880,12870,74
20241122,145900,621629410,12880,12880,12880,12880,0
20241122,145800,621629410,12880,12890,12890,12870,97
20241122,145700,620380990,12870,12890,12890,12870,101
20241122,145600,619079120,12870,12870,12870,12870,0
20241122,145500,619079120,12870,12870,12870,12870,0
20241122,145400,619079120,12870,12890,12890,12870,8
20241122,145300,618976120,12890,12890,12890,12890,6
20241122,145200,618898780,12890,12890,12890,12890,1277
20241122,145100,602438250,12890,12890,12890,12890,0
20241122,145000,602438250,12890,12880,12900,12880,344
20241122,144900,598002860,12880,12880,12880,12860,62
20241122,144800,597205360,12880,12860,12880,12860,344
20241122,144700,592781500,12860,12860,12860,12860,18
20241122,144600,592550020,12840,12820,12880,12820,604
20241122,144500,584779320,12820,12790,12870,12790,1323
20241122,144400,567847700,12770,12770,12790,12770,3
20241122,144300,567809370,12750,12750,12790,12750,2583
20241122,144200,534865360,12750,12730,12750,12730,365
20241122,144100,530211890,12730,12730,12730,12730,0
20241122,144000,530211890,12730,12730,12730,12730,1
20241122,143900,530199160,12730,12730,12730,12730,116
20241122,143800,528722480,12730,12730,12730,12730,117
20241122,143700,527233070,12730,12730,12730,12720,6
20241122,143600,527156700,12720,12720,12720,12720,0
20241122,143500,527156700,12720,12720,12720,12720,1
20241122,143400,527143980,12730,12730,12730,12730,0
20241122,143300,527143980,12730,12730,12730,12730,0
20241122,143200,527143980,12730,12730,12730,12730,0
20241122,143100,527143980,12730,12730,12730,12730,0
20241122,143000,527143980,12730,12710,12730,12710,52
20241122,142900,526482390,12710,12710,12710,12710,2
20241122,142800,526456970,12710,12710,12710,12710,0
20241122,142700,526456970,12710,12710,12710,12710,4
20241122,142600,526406130,12710,12710,12710,12710,4
20241122,142500,526355290,12700,12700,12700,12700,0
20241122,142400,526355290,12700,12700,12710,12700,494
20241122,142300,520081470,12700,12700,12700,12700,46
20241122,142200,519497270,12700,12700,12700,12700,283
20241122,142100,515903170,12700,12710,12730,12700,395
20241122,142000,510880190,12730,12730,12730,12730,0
20241122,141900,510880190,12730,12730,12730,12730,0
20241122,141800,510880190,12730,12730,12730,12730,2
20241122,141700,510854730,12750,12750,12750,12750,0
20241122,141600,510854730,12750,12730,12760,12730,42
20241122,141500,510319260,12760,12730,12760,12730,2
20241122,141400,510293770,12730,12730,12730,12730,0
20241122,141300,510293770,12730,12730,12730,12710,131
20241122,141200,508628700,12710,12710,12710,12710,1
20241122,141100,508615990,12720,12720,12720,12720,132
20241122,141000,506936950,12720,12670,12720,12670,722
20241122,140900,497767450,12650,12650,12650,12650,1
20241122,140800,497754800,12660,12660,12660,12660,140
20241122,140700,495982400,12660,12660,12670,12660,219
20241122,140600,493209850,12660,12660,12660,12660,13
20241122,140500,493045270,12670,12670,12670,12670,10
20241122,140400,492918570,12680,12680,12680,12680,0
20241122,140300,492918570,12680,12670,12680,12660,111
20241122,140200,491513020,12670,12670,12670,12670,0
20241122,140100,491513020,12670,12670,12670,12670,0
20241122,140000,491513020,12670,12670,12670,12670,0
20241122,135900,491513020,12670,12670,12670,12670,10
20241122,135800,491386320,12680,12680,12680,12680,0
20241122,135700,491386320,12680,12680,12680,12680,0
20241122,135600,491386320,12680,12680,12680,12680,4
20241122,135500,491335600,12680,12680,12680,12680,0
20241122,135400,491335600,12680,12680,12680,12680,0
20241122,135300,491335600,12680,12680,12680,12680,0
20241122,135200,491335600,12680,12680,12680,12680,20
20241122,135100,491082000,12680,12680,12680,12680,29
20241122,135000,490714280,12680,12680,12680,12680,0
20241122,134900,490714280,12680,12680,12680,12680,0
20241122,134800,490714280,12680,12680,12680,12680,0
20241122,134700,490714280,12680,12680,12680,12680,376
20241122,134600,485946600,12660,12660,12660,12660,1
20241122,134500,485933940,12680,12680,12680,12680,48
20241122,134400,485325300,12680,12680,12680,12680,0
20241122,134300,485325300,12680,12680,12680,12680,0
20241122,134200,485325300,12680,12690,12700,12680,22
20241122,134100,485046080,12690,12690,12690,12690,0
20241122,134000,485046080,12690,12700,12720,12690,296
20241122,133900,481287660,12710,12710,12710,12710,107
20241122,133800,479927690,12720,12720,12720,12720,128
20241122,133700,478299530,12730,12730,12730,12730,0
20241122,133600,478299530,12730,12730,12730,12730,29
20241122,133500,477930360,12730,12730,12730,12730,0
20241122,133400,477930360,12730,12720,12730,12720,129
20241122,133300,476288980,12720,12720,12720,12720,4
20241122,133200,476238100,12760,12760,12760,12760,0
20241122,133100,476238100,12760,12760,12760,12760,0
20241122,133000,476238100,12760,12760,12760,12760,0
20241122,132900,476238100,12760,12760,12760,12760,0
20241122,132800,476238100,12760,12760,12760,12760,0
20241122,132700,476238100,12760,12760,12760,12760,0
20241122,132600,476238100,12760,12730,12760,12710,707
20241122,132500,467249700,12760,12760,12760,12760,1
20241122,132400,467236940,12760,12730,12760,12730,130
20241122,132300,465581560,12730,12730,12730,12730,3
20241122,132200,465543370,12730,12730,12730,12730,0
20241122,132100,465543370,12730,12730,12730,12730,0
20241122,132000,465543370,12730,12730,12730,12730,41
20241122,131900,465021440,12720,12720,12720,12720,138
20241122,131800,463266080,12770,12770,12770,12770,0
20241122,131700,463266080,12770,12770,12770,12730,193
20241122,131600,460808960,12770,12770,12770,12770,0
20241122,131500,460808960,12770,12770,12770,12770,0
20241122,131400,460808960,12770,12770,12770,12770,3
20241122,131300,460770650,12790,12790,12790,12790,0
20241122,131200,460770650,12790,12790,12790,12790,0
20241122,131100,460770650,12790,12790,12790,12790,0
20241122,131000,460770650,12790,12770,12790,12770,1646
20241122,130900,439750840,12780,12780,12780,12780,0
20241122,130800,439750840,12780,12780,12780,12780,0
20241122,130700,439750840,12780,12780,12780,12780,4
20241122,130600,439699720,12770,12770,12770,12760,158
20241122,130500,437682150,12770,12770,12770,12770,0
20241122,130400,437682150,12770,12770,12770,12770,0
20241122,130300,437682150,12770,12770,12770,12750,158
20241122,130200,435666050,12770,12770,12770,12770,2
20241122,130100,435640510,12760,12760,12760,12760,0
20241122,130000,435640510,12760,12760,12760,12760,0
20241122,125900,435640510,12760,12760,12760,12760,0
20241122,125800,435640510,12760,12780,12780,12760,81
20241122,125700,434606930,12790,12790,12790,12790,0
20241122,125600,434606930,12790,12790,12790,12790,0
20241122,125500,434606930,12790,12790,12790,12790,0
20241122,125400,434606930,12790,12790,12790,12790,86
20241122,125300,433506990,12790,12790,12790,12790,88
20241122,125200,432381470,12790,12790,12790,12790,0
20241122,125100,432381470,12790,12800,12800,12790,352
20241122,125000,427877520,12820,12800,12820,12800,204
20241122,124900,425266240,12800,12800,12800,12800,1
20241122,124800,425253440,12800,12800,12800,12800,15
20241122,124700,425061440,12780,12780,12780,12780,1
20241122,124600,425048660,12760,12760,12760,12760,3
20241122,124500,425010380,12760,12740,12800,12730,561
20241122,124400,417866420,12750,12750,12760,12750,243
20241122,124300,414768160,12750,12800,12800,12750,828
20241122,124200,404193260,12800,12800,12800,12800,0
20241122,124100,404193260,12800,12790,12800,12790,145
20241122,124000,402338380,12790,12790,12790,12790,5
20241122,123900,402274430,12790,12790,12790,12790,0
20241122,123800,402274430,12790,12790,12790,12790,1
20241122,123700,402261640,12790,12790,12790,12790,0
20241122,123600,402261640,12790,12800,12800,12780,175
20241122,123500,400023870,12790,12790,12790,12790,0
20241122,123400,400023870,12790,12790,12790,12790,0
20241122,123300,400023870,12790,12790,12790,12790,0
20241122,123200,400023870,12790,12790,12790,12790,0
20241122,123100,400023870,12790,12790,12790,12790,937
20241122,123000,388039640,12810,12820,12820,12800,1033
20241122,122900,374812570,12820,12820,12820,12820,50
20241122,122800,374171570,12820,12820,12820,12820,0
20241122,122700,374171570,12820,12820,12820,12820,0
20241122,122600,374171570,12820,12820,12820,12820,3
20241122,122500,374133110,12810,12810,12810,12810,5
20241122,122400,374069060,12810,12810,12810,12810,0
20241122,122300,374069060,12810,12810,12810,12810,100
20241122,122200,372788060,12810,12810,12810,12810,0
20241122,122100,372788060,12810,12810,12810,12810,50
20241122,122000,372147560,12820,12820,12820,12820,0
20241122,121900,372147560,12820,12820,12820,12820,0
20241122,121800,372147560,12820,12820,12820,12820,0
20241122,121700,372147560,12820,12820,12820,12820,0
20241122,121600,372147560,12820,12820,12820,12820,0
20241122,121500,372147560,12820,12810,12820,12810,65
20241122,121400,371314360,12820,12820,12820,12820,0
20241122,121300,371314360,12820,12820,12820,12820,0
20241122,121200,371314360,12820,12820,12820,12820,23
20241122,121100,371019500,12810,12810,12810,12810,10
20241122,121000,370891400,12820,12820,12820,12820,10
20241122,120900,370763200,12820,12820,12820,12820,16
20241122,120800,370558080,12820,12820,12820,12820,0
20241122,120700,370558080,12820,12820,12820,12820,149
20241122,120600,368647900,12820,12820,12820,12820,0
20241122,120500,368647900,12820,12820,12820,12820,5
20241122,120400,368583800,12810,12810,12810,12810,101
20241122,120300,367289990,12820,12820,12820,12820,5
20241122,120200,367225890,12810,12810,12810,12810,136
20241122,120100,365483730,12810,12800,12810,12800,15
20241122,120000,365291660,12800,12800,12800,12800,30
20241122,115900,364907660,12810,12800,12810,12790,21
20241122,115800,364638770,12800,12800,12800,12800,11
20241122,115700,364497970,12800,12820,12820,12800,95
20241122,115600,363281650,12820,12820,12820,12820,14
20241122,115500,363102170,12830,12820,12830,12820,241
20241122,115400,360011760,12800,12800,12800,12800,7
20241122,115300,359922160,12800,12800,12800,12800,0
20241122,115200,359922160,12800,12800,12800,12800,0
20241122,115100,359922160,12800,12780,12800,12780,48
20241122,115000,359307960,12780,12780,12780,12780,4
20241122,114900,359256840,12800,12800,12800,12800,8
20241122,114800,359154440,12800,12800,12800,12800,5
20241122,114700,359090440,12800,12800,12800,12800,0
20241122,114600,359090440,12800,12780,12800,12780,3
20241122,114500,359052070,12780,12780,12780,12780,49
20241122,114400,358425850,12780,12780,12780,12780,1
20241122,114300,358413070,12780,12780,12780,12780,0
20241122,114200,358413070,12780,12780,12780,12780,1
20241122,114100,358400290,12780,12780,12780,12780,0
20241122,114000,358400290,12780,12780,12780,12780,99
20241122,113900,357135070,12800,12800,12800,12800,0
20241122,113800,357135070,12800,12800,12800,12800,101
20241122,113700,355842270,12800,12800,12800,12800,0
20241122,113600,355842270,12800,12800,12800,12800,51
20241122,113500,355189470,12800,12800,12800,12800,51
20241122,113400,354536670,12800,12800,12800,12800,0
20241122,113300,354536670,12800,12800,12800,12800,1
20241122,113200,354523870,12790,12790,12790,12790,0
20241122,113100,354523870,12790,12790,12790,12790,10
20241122,113000,354395970,12800,12800,12800,12800,0
20241122,112900,354395970,12800,12800,12800,12800,196
20241122,112800,351887170,12800,12800,12800,12800,35
20241122,112700,351439170,12810,12810,12810,12810,50
20241122,112600,350798670,12800,12800,12800,12800,1
20241122,112500,350785870,12780,12800,12800,12780,187
20241122,112400,348395230,12820,12850,12850,12820,681
20241122,112300,339662650,12850,12860,12860,12850,58
20241122,112200,338916780,12880,12880,12880,12880,33
20241122,112100,338491740,12860,12860,12860,12860,0
20241122,112000,338491740,12860,12860,12860,12860,118
20241122,111900,336974260,12900,12860,12900,12860,27
20241122,111800,336626380,12870,12870,12870,12870,0
20241122,111700,336626380,12870,12890,12890,12870,19
20241122,111600,336381830,12890,12870,12890,12870,47
20241122,111500,335776920,12870,12870,12870,12870,45
20241122,111400,335197770,12880,12880,12880,12880,8
20241122,111300,335094730,12880,12910,12910,12880,467
20241122,111200,329066240,12930,12910,12930,12910,11
20241122,111100,328924210,12910,12930,12930,12910,52
20241122,111000,328252370,12930,12920,12930,12910,62
20241122,110900,327451500,12930,12920,12930,12920,12
20241122,110800,327296410,12930,12930,12930,12930,270
20241122,110700,323805310,12930,12920,12930,12920,84
20241122,110600,322719530,12920,12880,12920,12880,627
20241122,110500,314624840,12910,12910,12910,12910,0
20241122,110400,314624840,12910,12910,12910,12910,0
20241122,110300,314624840,12910,12910,12910,12910,0
20241122,110200,314624840,12910,12880,12910,12880,2
20241122,110100,314599050,12860,12860,12860,12860,0
20241122,110000,314599050,12860,12880,12880,12860,12
20241122,105900,314444550,12900,12880,12900,12880,273
20241122,105800,310922870,12900,12850,12900,12850,3
20241122,105700,310884250,12900,12850,12900,12850,11
20241122,105600,310742740,12850,12850,12850,12850,3
20241122,105500,310704190,12880,12900,12900,12880,131
20241122,105400,309014370,12880,12900,12900,12880,156
20241122,105300,307003780,12900,12910,12910,12900,196
20241122,105200,304474380,12900,12890,12900,12890,645
20241122,105100,296157320,12880,12850,12880,12850,598
20241122,105000,288462350,12840,12840,12840,12840,3
20241122,104900,288423830,12820,12820,12820,12820,42
20241122,104800,287885390,12850,12840,12850,12840,7
20241122,104700,287795460,12850,12830,12850,12830,19
20241122,104600,287551660,12830,12830,12830,12830,0
20241122,104500,287551660,12830,12820,12830,12820,42
20241122,104400,287013200,12820,12820,12820,12820,0
20241122,104300,287013200,12820,12800,12830,12800,8
20241122,104200,286910730,12780,12780,12780,12780,0
20241122,104100,286910730,12780,12780,12780,12780,1
20241122,104000,286897950,12780,12780,12780,12780,0
20241122,103900,286897950,12780,12780,12780,12780,0
20241122,103800,286897950,12780,12780,12780,12780,196
20241122,103700,284393070,12780,12800,12800,12780,266
20241122,103600,280990230,12800,12820,12820,12800,146
20241122,103500,279120920,12830,12840,12840,12830,110
20241122,103400,277709520,12840,12840,12840,12840,179
20241122,103300,275411160,12850,12850,12850,12850,61
20241122,103200,274627310,12850,12850,12850,12850,204
20241122,103100,272005910,12850,12840,12860,12840,337
20241122,103000,267674780,12840,12810,12840,12810,22
20241122,102900,267392600,12810,12820,12820,12810,41
20241122,102800,266866990,12800,12800,12800,12800,1
20241122,102700,266854190,12780,12830,12830,12780,688
20241122,102600,258038460,12830,12830,12830,12830,1
20241122,102500,258025630,12820,12820,12820,12820,0
20241122,102400,258025630,12820,12820,12820,12820,0
20241122,102300,258025630,12820,12820,12820,12820,305
20241122,102200,254115530,12820,12790,12820,12790,102
20241122,102100,252807930,12800,12770,12800,12770,1470
20241122,102000,234028750,12770,12780,12780,12770,522
20241122,101900,227360810,12800,12810,12810,12800,482
20241122,101800,221190510,12820,12850,12850,12820,570
20241122,101700,213869480,12860,12860,12860,12860,202
20241122,101600,211271760,12860,12850,12860,12850,278
20241122,101500,207697780,12870,12870,12870,12850,352
20241122,101400,203168140,12870,12830,12870,12830,901
20241122,101300,191584120,12820,12820,12840,12820,84
20241122,101200,190506340,12800,12790,12800,12790,454
20241122,101100,184695790,12790,12770,12790,12770,438
20241122,101000,179099510,12760,12760,12760,12760,1
20241122,100900,179086750,12770,12760,12770,12760,313
20241122,100800,175091390,12760,12760,12760,12760,0
20241122,100700,175091390,12760,12780,12780,12760,111
20241122,100600,173673830,12780,12780,12780,12780,0
20241122,100500,173673830,12780,12780,12780,12780,224
20241122,100400,170811110,12780,12730,12780,12730,936
20241122,100300,158854860,12750,12710,12750,12710,502
20241122,100200,152457830,12710,12700,12710,12700,96
20241122,100100,151238150,12740,12730,12740,12700,243
20241122,100000,148146940,12750,12750,12750,12750,3
20241122,095900,148108690,12750,12750,12750,12750,410
20241122,095800,142881190,12750,12750,12750,12750,251
20241122,095700,139680940,12750,12750,12750,12750,1
20241122,095600,139668190,12760,12740,12760,12740,526
20241122,095500,132960030,12740,12720,12740,12710,512
20241122,095400,126448980,12720,12720,12720,12720,26
20241122,095300,126118260,12730,12730,12730,12730,1
20241122,095200,126105530,12730,12730,12730,12730,0
20241122,095100,126105530,12730,12730,12730,12730,0
20241122,095000,126105530,12730,12730,12730,12730,1
20241122,094900,126092800,12720,12720,12720,12720,806
20241122,094800,115840480,12730,12720,12730,12720,227
20241122,094700,112952940,12720,12710,12720,12710,312
20241122,094600,108987130,12700,12700,12700,12700,22
20241122,094500,108707730,12700,12710,12710,12700,96
20241122,094400,107487770,12710,12710,12710,12710,15
20241122,094300,107297120,12700,12700,12700,12700,6
20241122,094200,107220920,12700,12700,12700,12700,52
20241122,094100,106560520,12700,12700,12700,12700,17
20241122,094000,106344620,12700,12690,12700,12690,83
20241122,093900,105290850,12680,12650,12680,12650,1282
20241122,093800,89048310,12650,12650,12650,12650,11
20241122,093700,88909160,12650,12650,12650,12650,11
20241122,093600,88770010,12660,12660,12660,12660,0
20241122,093500,88770010,12660,12660,12660,12660,11
20241122,093400,88630750,12660,12660,12660,12660,0
20241122,093300,88630750,12660,12620,12660,12620,50
20241122,093200,87998950,12620,12620,12620,12620,0
20241122,093100,87998950,12620,12620,12620,12620,0
20241122,093000,87998950,12620,12620,12620,12620,0
20241122,092900,87998950,12620,12620,12620,12620,25
20241122,092800,87683450,12620,12650,12650,12620,1200
20241122,092700,72523920,12670,12680,12680,12670,138
20241122,092600,70774460,12680,12670,12680,12670,130
20241122,092500,69126360,12680,12650,12680,12650,316
20241122,092400,65124980,12650,12640,12650,12640,21
20241122,092300,64859340,12640,12640,12640,12640,1
20241122,092200,64846700,12620,12620,12620,12620,122
20241122,092100,63307060,12620,12600,12630,12600,757
20241122,092000,53762160,12600,12590,12600,12590,480
20241122,091900,47714410,12590,12590,12600,12590,49
20241122,091800,47097470,12590,12600,12600,12590,52
20241122,091700,46442290,12600,12600,12600,12600,11
20241122,091600,46303690,12600,12600,12600,12600,0
20241122,091500,46303690,12600,12600,12600,12600,0
20241122,091400,46303690,12600,12600,12600,12600,69
20241122,091300,45434290,12600,12600,12600,12600,27
20241122,091200,45094090,12630,12630,12630,12630,20
20241122,091100,44841490,12630,12630,12630,12630,100
20241122,091000,43578490,12630,12590,12630,12590,248
20241122,090900,40450730,12540,12540,12540,12540,0
20241122,090800,40450730,12540,12540,12540,12540,1
20241122,090700,40438190,12600,12590,12600,12590,92
20241122,090600,39279540,12580,12580,12580,12580,200
20241122,090500,36763540,12580,12510,12580,12500,555
20241122,090400,29818880,12510,12510,12510,12510,50
20241122,090300,29193380,12510,12510,12510,12510,1383
20241122,090200,11892050,12510,12550,12550,12510,466
20241122,090100,6060090,12510,12510,12510,12510,3
20241122,090000,6022560,12560,12510,12560,12510,481