KissMeData/111110/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,201000,176129010,7680,7680,7680,7680,2142
20241122,200900,176129010,7680,7680,7680,7680,0
20241122,200800,176129010,7680,7680,7680,7680,0
20241122,200700,176129010,7680,7680,7680,7680,0
20241122,200600,176129010,7680,7680,7680,7680,0
20241122,200500,176129010,7680,7680,7680,7680,0
20241122,200400,176129010,7680,7680,7680,7680,0
20241122,200300,176129010,7680,7680,7680,7680,0
20241122,200200,176129010,7680,7680,7680,7680,0
20241122,200100,176129010,7680,7680,7680,7680,0
20241122,200000,176129010,7680,7680,7680,7680,0
20241122,195900,176129010,7680,7680,7680,7680,0
20241122,195800,176129010,7680,7680,7680,7680,0
20241122,195700,176129010,7680,7680,7680,7680,0
20241122,195600,176129010,7680,7680,7680,7680,0
20241122,195500,176129010,7680,7680,7680,7680,0
20241122,195400,176129010,7680,7680,7680,7680,0
20241122,195300,176129010,7680,7680,7680,7680,0
20241122,195200,176129010,7680,7680,7680,7680,0
20241122,195100,176129010,7680,7680,7680,7680,0
20241122,195000,176129010,7680,7680,7680,7680,0
20241122,194900,176129010,7680,7680,7680,7680,0
20241122,194800,176129010,7680,7680,7680,7680,0
20241122,194700,176129010,7680,7680,7680,7680,0
20241122,194600,176129010,7680,7680,7680,7680,0
20241122,194500,176129010,7680,7680,7680,7680,0
20241122,194400,176129010,7680,7680,7680,7680,0
20241122,194300,176129010,7680,7680,7680,7680,0
20241122,194200,176129010,7680,7680,7680,7680,0
20241122,194100,176129010,7680,7680,7680,7680,0
20241122,194000,176129010,7680,7680,7680,7680,2142
20241122,193900,176129010,7680,7680,7680,7680,0
20241122,193800,176129010,7680,7680,7680,7680,0
20241122,193700,176129010,7680,7680,7680,7680,0
20241122,193600,176129010,7680,7680,7680,7680,0
20241122,193500,176129010,7680,7680,7680,7680,0
20241122,193400,176129010,7680,7680,7680,7680,0
20241122,193300,176129010,7680,7680,7680,7680,0
20241122,193200,176129010,7680,7680,7680,7680,0
20241122,193100,176129010,7680,7680,7680,7680,0
20241122,193000,176129010,7680,7680,7680,7680,0
20241122,192900,176129010,7680,7680,7680,7680,0
20241122,192800,176129010,7680,7680,7680,7680,0
20241122,192700,176129010,7680,7680,7680,7680,0
20241122,192600,176129010,7680,7680,7680,7680,0
20241122,192500,176129010,7680,7680,7680,7680,0
20241122,192400,176129010,7680,7680,7680,7680,0
20241122,192300,176129010,7680,7680,7680,7680,0
20241122,192200,176129010,7680,7680,7680,7680,0
20241122,192100,176129010,7680,7680,7680,7680,0
20241122,192000,176129010,7680,7680,7680,7680,0
20241122,191900,176129010,7680,7680,7680,7680,0
20241122,191800,176129010,7680,7680,7680,7680,0
20241122,191700,176129010,7680,7680,7680,7680,0
20241122,191600,176129010,7680,7680,7680,7680,0
20241122,191500,176129010,7680,7680,7680,7680,0
20241122,191400,176129010,7680,7680,7680,7680,0
20241122,191300,176129010,7680,7680,7680,7680,0
20241122,191200,176129010,7680,7680,7680,7680,0
20241122,191100,176129010,7680,7680,7680,7680,0
20241122,191000,176129010,7680,7680,7680,7680,2142
20241122,190900,176129010,7680,7680,7680,7680,0
20241122,190800,176129010,7680,7680,7680,7680,0
20241122,190700,176129010,7680,7680,7680,7680,0
20241122,190600,176129010,7680,7680,7680,7680,0
20241122,190500,176129010,7680,7680,7680,7680,0
20241122,190400,176129010,7680,7680,7680,7680,0
20241122,190300,176129010,7680,7680,7680,7680,0
20241122,190200,176129010,7680,7680,7680,7680,0
20241122,190100,176129010,7680,7680,7680,7680,0
20241122,190000,176129010,7680,7680,7680,7680,0
20241122,185900,176129010,7680,7680,7680,7680,0
20241122,185800,176129010,7680,7680,7680,7680,0
20241122,185700,176129010,7680,7680,7680,7680,0
20241122,185600,176129010,7680,7680,7680,7680,0
20241122,185500,176129010,7680,7680,7680,7680,0
20241122,185400,176129010,7680,7680,7680,7680,0
20241122,185300,176129010,7680,7680,7680,7680,0
20241122,185200,176129010,7680,7680,7680,7680,0
20241122,185100,176129010,7680,7680,7680,7680,0
20241122,185000,176129010,7680,7680,7680,7680,0
20241122,184900,176129010,7680,7680,7680,7680,0
20241122,184800,176129010,7680,7680,7680,7680,0
20241122,184700,176129010,7680,7680,7680,7680,0
20241122,184600,176129010,7680,7680,7680,7680,0
20241122,184500,176129010,7680,7680,7680,7680,0
20241122,184400,176129010,7680,7680,7680,7680,0
20241122,184300,176129010,7680,7680,7680,7680,0
20241122,184200,176129010,7680,7680,7680,7680,0
20241122,184100,176129010,7680,7680,7680,7680,0
20241122,184000,176129010,7680,7680,7680,7680,2142
20241122,183900,176129010,7680,7680,7680,7680,0
20241122,183800,176129010,7680,7680,7680,7680,0
20241122,183700,176129010,7680,7680,7680,7680,0
20241122,183600,176129010,7680,7680,7680,7680,0
20241122,183500,176129010,7680,7680,7680,7680,0
20241122,183400,176129010,7680,7680,7680,7680,0
20241122,183300,176129010,7680,7680,7680,7680,0
20241122,183200,176129010,7680,7680,7680,7680,0
20241122,183100,176129010,7680,7680,7680,7680,0
20241122,183000,176129010,7680,7680,7680,7680,0
20241122,182900,176129010,7680,7680,7680,7680,0
20241122,182800,176129010,7680,7680,7680,7680,0
20241122,182700,176129010,7680,7680,7680,7680,0
20241122,182600,176129010,7680,7680,7680,7680,0
20241122,182500,176129010,7680,7680,7680,7680,0
20241122,182400,176129010,7680,7680,7680,7680,0
20241122,182300,176129010,7680,7680,7680,7680,0
20241122,182200,176129010,7680,7680,7680,7680,0
20241122,182100,176129010,7680,7680,7680,7680,0
20241122,182000,176129010,7680,7680,7680,7680,0
20241122,181900,176129010,7680,7680,7680,7680,0
20241122,181800,176129010,7680,7680,7680,7680,0
20241122,181700,176129010,7680,7680,7680,7680,0
20241122,181600,176129010,7680,7680,7680,7680,0
20241122,181500,176129010,7680,7680,7680,7680,0
20241122,181400,176129010,7680,7680,7680,7680,0
20241122,181300,176129010,7680,7680,7680,7680,0
20241122,181200,176129010,7680,7680,7680,7680,0
20241122,181100,176129010,7680,7680,7680,7680,0
20241122,181000,176129010,7680,7680,7680,7680,2142
20241122,180900,176129010,7680,7680,7680,7680,0
20241122,180800,176129010,7680,7680,7680,7680,0
20241122,180700,176129010,7680,7680,7680,7680,0
20241122,180600,176129010,7680,7680,7680,7680,0
20241122,180500,176129010,7680,7680,7680,7680,0
20241122,180400,176129010,7680,7680,7680,7680,0
20241122,180300,176129010,7680,7680,7680,7680,0
20241122,180200,176129010,7680,7680,7680,7680,0
20241122,180100,176129010,7680,7680,7680,7680,0
20241122,180000,176129010,7680,7680,7680,7680,0
20241122,175900,176129010,7680,7680,7680,7680,0
20241122,175800,176129010,7680,7680,7680,7680,0
20241122,175700,176129010,7680,7680,7680,7680,0
20241122,175600,176129010,7680,7680,7680,7680,0
20241122,175500,176129010,7680,7680,7680,7680,0
20241122,175400,176129010,7680,7680,7680,7680,0
20241122,175300,176129010,7680,7680,7680,7680,0
20241122,175200,176129010,7680,7680,7680,7680,0
20241122,175100,176129010,7680,7680,7680,7680,0
20241122,175000,176129010,7680,7680,7680,7680,0
20241122,174900,176129010,7680,7680,7680,7680,0
20241122,174800,176129010,7680,7680,7680,7680,0
20241122,174700,176129010,7680,7680,7680,7680,0
20241122,174600,176129010,7680,7680,7680,7680,0
20241122,174500,176129010,7680,7680,7680,7680,0
20241122,174400,176129010,7680,7680,7680,7680,0
20241122,174300,176129010,7680,7680,7680,7680,0
20241122,174200,176129010,7680,7680,7680,7680,0
20241122,174100,176129010,7680,7680,7680,7680,0
20241122,174000,176129010,7680,7680,7680,7680,2142
20241122,173900,176129010,7680,7680,7680,7680,0
20241122,173800,176129010,7680,7680,7680,7680,0
20241122,173700,176129010,7680,7680,7680,7680,0
20241122,173600,176129010,7680,7680,7680,7680,0
20241122,173500,176129010,7680,7680,7680,7680,0
20241122,173400,176129010,7680,7680,7680,7680,0
20241122,173300,176129010,7680,7680,7680,7680,0
20241122,173200,176129010,7680,7680,7680,7680,0
20241122,173100,176129010,7680,7680,7680,7680,0
20241122,173000,176129010,7680,7680,7680,7680,0
20241122,172900,176129010,7680,7680,7680,7680,0
20241122,172800,176129010,7680,7680,7680,7680,0
20241122,172700,176129010,7680,7680,7680,7680,0
20241122,172600,176129010,7680,7680,7680,7680,0
20241122,172500,176129010,7680,7680,7680,7680,0
20241122,172400,176129010,7680,7680,7680,7680,0
20241122,172300,176129010,7680,7680,7680,7680,0
20241122,172200,176129010,7680,7680,7680,7680,0
20241122,172100,176129010,7680,7680,7680,7680,0
20241122,172000,176129010,7680,7680,7680,7680,0
20241122,171900,176129010,7680,7680,7680,7680,0
20241122,171800,176129010,7680,7680,7680,7680,0
20241122,171700,176129010,7680,7680,7680,7680,0
20241122,171600,176129010,7680,7680,7680,7680,0
20241122,171500,176129010,7680,7680,7680,7680,0
20241122,171400,176129010,7680,7680,7680,7680,0
20241122,171300,176129010,7680,7680,7680,7680,0
20241122,171200,176129010,7680,7680,7680,7680,0
20241122,171100,176129010,7680,7680,7680,7680,0
20241122,171000,176129010,7680,7680,7680,7680,2142
20241122,170900,176129010,7680,7680,7680,7680,0
20241122,170800,176129010,7680,7680,7680,7680,0
20241122,170700,176129010,7680,7680,7680,7680,0
20241122,170600,176129010,7680,7680,7680,7680,0
20241122,170500,176129010,7680,7680,7680,7680,0
20241122,170400,176129010,7680,7680,7680,7680,0
20241122,170300,176129010,7680,7680,7680,7680,0
20241122,170200,176129010,7680,7680,7680,7680,0
20241122,170100,176129010,7680,7680,7680,7680,0
20241122,170000,176129010,7680,7680,7680,7680,0
20241122,165900,176129010,7680,7680,7680,7680,0
20241122,165800,176129010,7680,7680,7680,7680,0
20241122,165700,176129010,7680,7680,7680,7680,0
20241122,165600,176129010,7680,7680,7680,7680,0
20241122,165500,176129010,7680,7680,7680,7680,0
20241122,165400,176129010,7680,7680,7680,7680,0
20241122,165300,176129010,7680,7680,7680,7680,0
20241122,165200,176129010,7680,7680,7680,7680,0
20241122,165100,176129010,7680,7680,7680,7680,0
20241122,165000,176129010,7680,7680,7680,7680,0
20241122,164900,176129010,7680,7680,7680,7680,0
20241122,164800,176129010,7680,7680,7680,7680,0
20241122,164700,176129010,7680,7680,7680,7680,0
20241122,164600,176129010,7680,7680,7680,7680,0
20241122,164500,176129010,7680,7680,7680,7680,0
20241122,164400,176129010,7680,7680,7680,7680,0
20241122,164300,176129010,7680,7680,7680,7680,0
20241122,164200,176129010,7680,7680,7680,7680,0
20241122,164100,176129010,7680,7680,7680,7680,0
20241122,164000,176129010,7680,7680,7680,7680,2142
20241122,163900,176129010,7680,7680,7680,7680,0
20241122,163800,176129010,7680,7680,7680,7680,0
20241122,163700,176129010,7680,7680,7680,7680,0
20241122,163600,176129010,7680,7680,7680,7680,0
20241122,163500,176129010,7680,7680,7680,7680,0
20241122,163400,176129010,7680,7680,7680,7680,0
20241122,163300,176129010,7680,7680,7680,7680,0
20241122,163200,176129010,7680,7680,7680,7680,0
20241122,163100,176129010,7680,7680,7680,7680,0
20241122,163000,176129010,7680,7680,7680,7680,0
20241122,162900,176129010,7680,7680,7680,7680,0
20241122,162800,176129010,7680,7680,7680,7680,0
20241122,162700,176129010,7680,7680,7680,7680,0
20241122,162600,176129010,7680,7680,7680,7680,0
20241122,162500,176129010,7680,7680,7680,7680,0
20241122,162400,176129010,7680,7680,7680,7680,0
20241122,162300,176129010,7680,7680,7680,7680,0
20241122,162200,176129010,7680,7680,7680,7680,0
20241122,162100,176129010,7680,7680,7680,7680,0
20241122,162000,176129010,7680,7680,7680,7680,0
20241122,161900,176129010,7680,7680,7680,7680,0
20241122,161800,176129010,7680,7680,7680,7680,0
20241122,161700,176129010,7680,7680,7680,7680,0
20241122,161600,176129010,7680,7680,7680,7680,0
20241122,161500,176129010,7680,7680,7680,7680,0
20241122,161400,176129010,7680,7680,7680,7680,0
20241122,161300,176129010,7680,7680,7680,7680,0
20241122,161200,176129010,7680,7680,7680,7680,0
20241122,161100,176129010,7680,7680,7680,7680,0
20241122,161000,176129010,7680,7680,7680,7680,2142
20241122,160900,176129010,7680,7680,7680,7680,0
20241122,160800,176129010,7680,7680,7680,7680,0
20241122,160700,176129010,7680,7680,7680,7680,0
20241122,160600,176129010,7680,7680,7680,7680,0
20241122,160500,176129010,7680,7680,7680,7680,0
20241122,160400,176129010,7680,7680,7680,7680,0
20241122,160300,176129010,7680,7680,7680,7680,0
20241122,160200,176129010,7680,7680,7680,7680,0
20241122,160100,176129010,7680,7680,7680,7680,0
20241122,160000,176129010,7680,7680,7680,7680,0
20241122,155900,176129010,7680,7680,7680,7680,0
20241122,155800,176129010,7680,7680,7680,7680,0
20241122,155700,176129010,7680,7680,7680,7680,0
20241122,155600,176129010,7680,7680,7680,7680,0
20241122,155500,176129010,7680,7680,7680,7680,0
20241122,155400,176129010,7680,7680,7680,7680,0
20241122,155300,176129010,7680,7680,7680,7680,0
20241122,155200,176129010,7680,7680,7680,7680,0
20241122,155100,176129010,7680,7680,7680,7680,0
20241122,155000,176129010,7680,7680,7680,7680,0
20241122,154900,176129010,7680,7680,7680,7680,0
20241122,154800,176129010,7680,7680,7680,7680,0
20241122,154700,176129010,7680,7680,7680,7680,0
20241122,154600,176129010,7680,7680,7680,7680,0
20241122,154500,176129010,7680,7680,7680,7680,0
20241122,154400,176129010,7680,7680,7680,7680,0
20241122,154300,176129010,7680,7680,7680,7680,0
20241122,154200,176129010,7680,7680,7680,7680,0
20241122,154100,176129010,7680,7680,7680,7680,0
20241122,154000,176129010,7680,7680,7680,7680,2142
20241122,153900,176129010,7680,7680,7680,7680,0
20241122,153800,176129010,7680,7680,7680,7680,0
20241122,153700,176129010,7680,7680,7680,7680,0
20241122,153600,176129010,7680,7680,7680,7680,0
20241122,153500,176129010,7680,7680,7680,7680,0
20241122,153400,176129010,7680,7680,7680,7680,0
20241122,153300,176129010,7680,7680,7680,7680,0
20241122,153200,176129010,7680,7680,7680,7680,0
20241122,153100,176129010,7680,7680,7680,7680,0
20241122,153000,176129010,7680,7680,7680,7680,2142
20241122,152900,159678450,7740,7740,7740,7740,0
20241122,152800,159678450,7740,7740,7740,7740,0
20241122,152700,159678450,7740,7740,7740,7740,0
20241122,152600,159678450,7740,7740,7740,7740,0
20241122,152500,159678450,7740,7740,7740,7740,0
20241122,152400,159678450,7740,7740,7740,7740,0
20241122,152300,159678450,7740,7740,7740,7740,0
20241122,152200,159678450,7740,7740,7740,7740,0
20241122,152100,159678450,7740,7740,7740,7740,0
20241122,152000,159678450,7740,7740,7740,7740,0
20241122,151900,159678450,7740,7720,7740,7720,15
20241122,151800,159562580,7700,7700,7700,7700,0
20241122,151700,159562580,7700,7700,7700,7700,100
20241122,151600,158792580,7700,7700,7700,7700,0
20241122,151500,158792580,7700,7700,7700,7700,345
20241122,151400,156136080,7700,7700,7700,7700,0
20241122,151300,156136080,7700,7700,7700,7700,6
20241122,151200,156089880,7740,7740,7740,7740,0
20241122,151100,156089880,7740,7740,7740,7740,0
20241122,151000,156089880,7740,7740,7740,7740,0
20241122,150900,156089880,7740,7740,7740,7740,0
20241122,150800,156089880,7740,7740,7740,7740,0
20241122,150700,156089880,7740,7740,7740,7740,0
20241122,150600,156089880,7740,7740,7740,7740,1
20241122,150500,156082140,7700,7690,7740,7690,21
20241122,150400,155920050,7700,7700,7700,7700,6
20241122,150300,155873850,7720,7720,7720,7720,0
20241122,150200,155873850,7720,7690,7720,7690,101
20241122,150100,155097130,7740,7740,7740,7690,52
20241122,150000,154697150,7700,7700,7700,7700,287
20241122,145900,152487250,7740,7710,7740,7710,60
20241122,145800,152024620,7710,7750,7750,7710,161
20241122,145700,150783270,7740,7740,7740,7740,0
20241122,145600,150783270,7740,7740,7740,7740,0
20241122,145500,150783270,7740,7740,7740,7740,0
20241122,145400,150783270,7740,7740,7740,7740,0
20241122,145300,150783270,7740,7740,7740,7740,1
20241122,145200,150775530,7740,7740,7740,7740,0
20241122,145100,150775530,7740,7740,7740,7740,0
20241122,145000,150775530,7740,7740,7740,7740,0
20241122,144900,150775530,7740,7720,7740,7720,500
20241122,144800,146912290,7700,7700,7700,7700,0
20241122,144700,146912290,7700,7700,7700,7700,0
20241122,144600,146912290,7700,7700,7700,7700,100
20241122,144500,146142290,7700,7720,7720,7700,31
20241122,144400,145903570,7720,7720,7720,7720,0
20241122,144300,145903570,7720,7720,7720,7720,0
20241122,144200,145903570,7720,7720,7720,7720,0
20241122,144100,145903570,7720,7720,7720,7720,0
20241122,144000,145903570,7720,7720,7720,7720,0
20241122,143900,145903570,7720,7720,7720,7720,1
20241122,143800,145895850,7690,7700,7700,7690,668
20241122,143700,140754240,7710,7710,7710,7710,0
20241122,143600,140754240,7710,7710,7710,7710,0
20241122,143500,140754240,7710,7710,7710,7710,110
20241122,143400,139906140,7700,7700,7700,7700,47
20241122,143300,139544240,7720,7720,7720,7720,0
20241122,143200,139544240,7720,7720,7720,7720,0
20241122,143100,139544240,7720,7720,7720,7720,0
20241122,143000,139544240,7720,7720,7720,7720,97
20241122,142900,138795400,7720,7720,7720,7720,10
20241122,142800,138718200,7710,7710,7710,7710,17
20241122,142700,138587130,7700,7710,7710,7700,101
20241122,142600,137809420,7710,7710,7710,7710,2
20241122,142500,137794000,7710,7710,7710,7710,0
20241122,142400,137794000,7710,7710,7710,7710,0
20241122,142300,137794000,7710,7710,7710,7710,0
20241122,142200,137794000,7710,7710,7710,7710,1
20241122,142100,137786290,7710,7710,7710,7710,0
20241122,142000,137786290,7710,7710,7710,7710,0
20241122,141900,137786290,7710,7710,7710,7710,0
20241122,141800,137786290,7710,7710,7710,7710,1
20241122,141700,137778580,7710,7710,7710,7710,1
20241122,141600,137770870,7710,7710,7710,7710,2
20241122,141500,137755450,7700,7700,7700,7700,0
20241122,141400,137755450,7700,7700,7700,7700,0
20241122,141300,137755450,7700,7700,7700,7700,0
20241122,141200,137755450,7700,7710,7710,7700,4
20241122,141100,137724640,7710,7710,7710,7710,0
20241122,141000,137724640,7710,7710,7710,7710,0
20241122,140900,137724640,7710,7710,7710,7710,0
20241122,140800,137724640,7710,7710,7710,7710,0
20241122,140700,137724640,7710,7710,7710,7710,0
20241122,140600,137724640,7710,7710,7710,7710,100
20241122,140500,136953640,7710,7710,7710,7710,100
20241122,140400,136182640,7710,7710,7710,7710,0
20241122,140300,136182640,7710,7710,7710,7710,0
20241122,140200,136182640,7710,7710,7710,7710,0
20241122,140100,136182640,7710,7710,7710,7710,0
20241122,140000,136182640,7710,7710,7710,7710,1
20241122,135900,136174930,7700,7700,7700,7700,0
20241122,135800,136174930,7700,7700,7700,7700,0
20241122,135700,136174930,7700,7700,7700,7700,82
20241122,135600,135543530,7710,7700,7710,7700,720
20241122,135500,129992390,7700,7700,7700,7700,101
20241122,135400,129214690,7710,7710,7710,7710,1
20241122,135300,129206980,7690,7690,7690,7690,16
20241122,135200,129083940,7690,7690,7690,7690,0
20241122,135100,129083940,7690,7690,7690,7690,0
20241122,135000,129083940,7690,7690,7690,7690,312
20241122,134900,126684660,7720,7720,7720,7720,1
20241122,134800,126676940,7700,7700,7700,7700,161
20241122,134700,125437240,7730,7730,7730,7730,0
20241122,134600,125437240,7730,7730,7730,7730,0
20241122,134500,125437240,7730,7730,7730,7730,0
20241122,134400,125437240,7730,7730,7730,7730,0
20241122,134300,125437240,7730,7710,7730,7710,154
20241122,134200,124249880,7710,7730,7730,7710,11
20241122,134100,124164870,7710,7710,7710,7710,0
20241122,134000,124164870,7710,7710,7710,7710,0
20241122,133900,124164870,7710,7710,7710,7710,0
20241122,133800,124164870,7710,7710,7710,7710,10
20241122,133700,124087770,7700,7700,7700,7700,69
20241122,133600,123556470,7710,7710,7710,7710,62
20241122,133500,123078450,7730,7730,7730,7730,0
20241122,133400,123078450,7730,7730,7730,7730,0
20241122,133300,123078450,7730,7730,7730,7730,0
20241122,133200,123078450,7730,7730,7730,7730,1
20241122,133100,123070720,7700,7700,7700,7700,0
20241122,133000,123070720,7700,7700,7700,7700,0
20241122,132900,123070720,7700,7700,7700,7700,0
20241122,132800,123070720,7700,7700,7700,7700,50
20241122,132700,122685720,7730,7700,7730,7690,501
20241122,132600,118830890,7700,7700,7700,7700,0
20241122,132500,118830890,7700,7720,7720,7700,959
20241122,132400,111444240,7760,7760,7760,7760,0
20241122,132300,111444240,7760,7760,7760,7760,0
20241122,132200,111444240,7760,7760,7760,7760,0
20241122,132100,111444240,7760,7760,7760,7760,0
20241122,132000,111444240,7760,7760,7760,7760,0
20241122,131900,111444240,7760,7730,7760,7730,101
20241122,131800,110663480,7770,7770,7770,7770,0
20241122,131700,110663480,7770,7770,7770,7770,0
20241122,131600,110663480,7770,7740,7770,7740,50
20241122,131500,110276400,7710,7710,7710,7710,0
20241122,131400,110276400,7710,7710,7710,7710,0
20241122,131300,110276400,7710,7710,7710,7710,237
20241122,131200,108449130,7710,7710,7710,7710,2
20241122,131100,108433710,7720,7720,7720,7720,0
20241122,131000,108433710,7720,7720,7720,7720,1
20241122,130900,108425990,7730,7730,7740,7730,3
20241122,130800,108402790,7740,7740,7740,7740,0
20241122,130700,108402790,7740,7740,7740,7740,0
20241122,130600,108402790,7740,7740,7740,7740,0
20241122,130500,108402790,7740,7720,7740,7710,924
20241122,130400,101277430,7720,7730,7730,7720,101
20241122,130300,100497640,7760,7760,7760,7760,0
20241122,130200,100497640,7760,7760,7760,7760,0
20241122,130100,100497640,7760,7760,7760,7760,0
20241122,130000,100497640,7760,7760,7760,7760,0
20241122,125900,100497640,7760,7760,7760,7760,0
20241122,125800,100497640,7760,7760,7760,7760,0
20241122,125700,100497640,7760,7760,7760,7760,0
20241122,125600,100497640,7760,7760,7760,7760,0
20241122,125500,100497640,7760,7760,7760,7760,0
20241122,125400,100497640,7760,7760,7760,7760,0
20241122,125300,100497640,7760,7760,7760,7760,0
20241122,125200,100497640,7760,7760,7760,7760,0
20241122,125100,100497640,7760,7760,7760,7760,0
20241122,125000,100497640,7760,7760,7760,7760,0
20241122,124900,100497640,7760,7730,7760,7720,100
20241122,124800,99725300,7770,7770,7770,7770,1
20241122,124700,99717530,7720,7720,7720,7720,480
20241122,124600,96011930,7760,7760,7760,7760,0
20241122,124500,96011930,7760,7760,7760,7760,18
20241122,124400,95872250,7740,7740,7740,7740,4
20241122,124300,95841290,7760,7760,7760,7760,14
20241122,124200,95732650,7760,7760,7760,7760,0
20241122,124100,95732650,7760,7760,7760,7760,0
20241122,124000,95732650,7760,7760,7760,7760,3
20241122,123900,95709370,7760,7760,7760,7760,0
20241122,123800,95709370,7760,7760,7760,7760,0
20241122,123700,95709370,7760,7760,7760,7760,1
20241122,123600,95701610,7720,7720,7720,7720,995
20241122,123500,88020210,7720,7720,7720,7720,0
20241122,123400,88020210,7720,7730,7730,7720,1300
20241122,123300,77979210,7720,7720,7720,7720,0
20241122,123200,77979210,7720,7720,7720,7720,0
20241122,123100,77979210,7720,7720,7720,7720,0
20241122,123000,77979210,7720,7720,7720,7720,0
20241122,122900,77979210,7720,7720,7720,7720,0
20241122,122800,77979210,7720,7720,7720,7720,14
20241122,122700,77871130,7730,7730,7730,7730,672
20241122,122600,72676570,7760,7760,7760,7760,0
20241122,122500,72676570,7760,7760,7760,7760,0
20241122,122400,72676570,7760,7760,7760,7760,0
20241122,122300,72676570,7760,7760,7760,7760,0
20241122,122200,72676570,7760,7760,7760,7760,0
20241122,122100,72676570,7760,7750,7760,7750,500
20241122,122000,68797520,7750,7750,7750,7750,5
20241122,121900,68758770,7760,7760,7760,7760,0
20241122,121800,68758770,7760,7760,7760,7760,0
20241122,121700,68758770,7760,7760,7760,7760,0
20241122,121600,68758770,7760,7760,7760,7760,0
20241122,121500,68758770,7760,7760,7760,7760,0
20241122,121400,68758770,7760,7760,7760,7760,0
20241122,121300,68758770,7760,7760,7760,7760,0
20241122,121200,68758770,7760,7760,7760,7760,0
20241122,121100,68758770,7760,7760,7760,7760,1
20241122,121000,68751010,7730,7730,7730,7730,0
20241122,120900,68751010,7730,7730,7730,7730,0
20241122,120800,68751010,7730,7730,7730,7730,0
20241122,120700,68751010,7730,7730,7730,7730,0
20241122,120600,68751010,7730,7730,7730,7730,0
20241122,120500,68751010,7730,7730,7730,7730,0
20241122,120400,68751010,7730,7730,7730,7730,0
20241122,120300,68751010,7730,7730,7730,7730,70
20241122,120200,68209910,7730,7740,7740,7730,117
20241122,120100,67305470,7760,7760,7760,7760,0
20241122,120000,67305470,7760,7760,7760,7760,0
20241122,115900,67305470,7760,7760,7760,7760,0
20241122,115800,67305470,7760,7760,7760,7760,0
20241122,115700,67305470,7760,7760,7760,7760,0
20241122,115600,67305470,7760,7760,7760,7760,0
20241122,115500,67305470,7760,7760,7760,7760,0
20241122,115400,67305470,7760,7760,7760,7760,0
20241122,115300,67305470,7760,7760,7760,7760,0
20241122,115200,67305470,7760,7750,7760,7750,2
20241122,115100,67289960,7730,7730,7730,7730,0
20241122,115000,67289960,7730,7730,7730,7730,249
20241122,114900,65365190,7760,7760,7760,7760,0
20241122,114800,65365190,7760,7760,7760,7760,0
20241122,114700,65365190,7760,7760,7760,7760,1
20241122,114600,65357430,7760,7760,7760,7760,0
20241122,114500,65357430,7760,7760,7760,7760,1
20241122,114400,65349670,7740,7740,7740,7740,0
20241122,114300,65349670,7740,7740,7740,7740,0
20241122,114200,65349670,7740,7740,7740,7740,100
20241122,114100,64575670,7740,7740,7740,7740,9
20241122,114000,64506010,7750,7750,7750,7750,137
20241122,113900,63444260,7760,7760,7760,7760,1
20241122,113800,63436500,7740,7740,7740,7740,1
20241122,113700,63428760,7770,7770,7770,7770,0
20241122,113600,63428760,7770,7770,7770,7770,0
20241122,113500,63428760,7770,7770,7770,7770,0
20241122,113400,63428760,7770,7770,7770,7770,0
20241122,113300,63428760,7770,7770,7770,7770,0
20241122,113200,63428760,7770,7770,7770,7770,1
20241122,113100,63420990,7770,7770,7770,7770,1
20241122,113000,63413220,7770,7760,7770,7760,2
20241122,112900,63397690,7760,7760,7760,7760,0
20241122,112800,63397690,7760,7760,7760,7760,0
20241122,112700,63397690,7760,7760,7760,7730,18
20241122,112600,63258160,7760,7760,7760,7760,6
20241122,112500,63211600,7770,7770,7770,7770,0
20241122,112400,63211600,7770,7770,7770,7770,0
20241122,112300,63211600,7770,7770,7770,7770,0
20241122,112200,63211600,7770,7760,7770,7730,760
20241122,112100,57327420,7760,7760,7760,7760,44
20241122,112000,56985980,7770,7770,7770,7770,12
20241122,111900,56892740,7770,7770,7770,7770,3
20241122,111800,56869430,7770,7770,7770,7770,0
20241122,111700,56869430,7770,7770,7770,7770,0
20241122,111600,56869430,7770,7770,7770,7770,0
20241122,111500,56869430,7770,7770,7770,7770,1
20241122,111400,56861660,7770,7770,7770,7770,0
20241122,111300,56861660,7770,7770,7770,7770,0
20241122,111200,56861660,7770,7770,7770,7770,0
20241122,111100,56861660,7770,7770,7770,7770,0
20241122,111000,56861660,7770,7770,7770,7770,0
20241122,110900,56861660,7770,7770,7770,7770,0
20241122,110800,56861660,7770,7770,7770,7770,0
20241122,110700,56861660,7770,7770,7770,7770,0
20241122,110600,56861660,7770,7770,7770,7770,1
20241122,110500,56853890,7770,7770,7770,7770,0
20241122,110400,56853890,7770,7770,7770,7770,0
20241122,110300,56853890,7770,7770,7770,7770,0
20241122,110200,56853890,7770,7750,7770,7750,36
20241122,110100,56574870,7750,7750,7750,7750,71
20241122,110000,56024620,7770,7770,7770,7770,0
20241122,105900,56024620,7770,7770,7770,7770,0
20241122,105800,56024620,7770,7770,7770,7770,0
20241122,105700,56024620,7770,7770,7770,7770,0
20241122,105600,56024620,7770,7770,7770,7770,50
20241122,105500,55636120,7770,7770,7770,7770,0
20241122,105400,55636120,7770,7770,7770,7770,10
20241122,105300,55558420,7770,7760,7770,7760,3
20241122,105200,55535130,7760,7760,7760,7760,18
20241122,105100,55395450,7740,7740,7740,7740,0
20241122,105000,55395450,7740,7740,7740,7740,0
20241122,104900,55395450,7740,7740,7740,7740,0
20241122,104800,55395450,7740,7750,7750,7740,200
20241122,104700,53846950,7760,7760,7760,7760,18
20241122,104600,53707270,7770,7770,7770,7770,0
20241122,104500,53707270,7770,7770,7770,7770,0
20241122,104400,53707270,7770,7770,7770,7770,0
20241122,104300,53707270,7770,7770,7770,7770,0
20241122,104200,53707270,7770,7770,7770,7770,0
20241122,104100,53707270,7770,7770,7770,7770,0
20241122,104000,53707270,7770,7770,7770,7770,0
20241122,103900,53707270,7770,7770,7770,7770,0
20241122,103800,53707270,7770,7770,7770,7770,0
20241122,103700,53707270,7770,7770,7770,7770,0
20241122,103600,53707270,7770,7770,7770,7770,1
20241122,103500,53699500,7760,7770,7770,7760,221
20241122,103400,51983040,7770,7770,7770,7770,0
20241122,103300,51983040,7770,7770,7770,7770,100
20241122,103200,51206040,7790,7770,7790,7770,202
20241122,103100,49636480,7780,7780,7780,7780,0
20241122,103000,49636480,7780,7780,7780,7780,100
20241122,102900,48858480,7790,7790,7790,7790,0
20241122,102800,48858480,7790,7790,7790,7790,10
20241122,102700,48780580,7820,7820,7820,7820,0
20241122,102600,48780580,7820,7820,7820,7820,0
20241122,102500,48780580,7820,7820,7820,7820,0
20241122,102400,48780580,7820,7820,7820,7820,0
20241122,102300,48780580,7820,7820,7820,7820,0
20241122,102200,48780580,7820,7820,7820,7820,0
20241122,102100,48780580,7820,7820,7820,7820,0
20241122,102000,48780580,7820,7820,7820,7820,0
20241122,101900,48780580,7820,7820,7820,7820,0
20241122,101800,48780580,7820,7820,7820,7820,0
20241122,101700,48780580,7820,7820,7820,7820,0
20241122,101600,48780580,7820,7820,7820,7820,0
20241122,101500,48780580,7820,7820,7820,7820,0
20241122,101400,48780580,7820,7820,7820,7820,0
20241122,101300,48780580,7820,7820,7820,7820,0
20241122,101200,48780580,7820,7790,7820,7790,64
20241122,101100,48281980,7790,7790,7790,7790,0
20241122,101000,48281980,7790,7790,7790,7790,0
20241122,100900,48281980,7790,7790,7790,7790,0
20241122,100800,48281980,7790,7790,7790,7790,2
20241122,100700,48266400,7790,7790,7790,7790,14
20241122,100600,48157340,7810,7810,7810,7810,0
20241122,100500,48157340,7810,7760,7810,7760,51
20241122,100400,47761530,7810,7810,7810,7810,3
20241122,100300,47738100,7740,7790,7790,7740,671
20241122,100200,42532710,7830,7830,7830,7780,102
20241122,100100,41739050,7790,7790,7790,7790,0
20241122,100000,41739050,7790,7790,7790,7790,0
20241122,095900,41739050,7790,7810,7810,7790,405
20241122,095800,38584060,7810,7800,7810,7800,3
20241122,095700,38560650,7780,7790,7790,7780,386
20241122,095600,35556570,7810,7800,7810,7800,2
20241122,095500,35540960,7810,7810,7810,7810,0
20241122,095400,35540960,7810,7810,7810,7810,0
20241122,095300,35540960,7810,7780,7810,7780,12
20241122,095200,35447570,7810,7810,7810,7810,0
20241122,095100,35447570,7810,7810,7810,7810,1
20241122,095000,35439760,7780,7780,7780,7780,750
20241122,094900,29604760,7810,7810,7810,7810,0
20241122,094800,29604760,7810,7810,7810,7810,0
20241122,094700,29604760,7810,7810,7810,7810,3
20241122,094600,29581330,7810,7780,7810,7780,165
20241122,094500,28297600,7780,7770,7780,7770,12
20241122,094400,28204310,7770,7780,7780,7770,112
20241122,094300,27333950,7780,7790,7790,7780,149
20241122,094200,26174540,7820,7820,7820,7820,0
20241122,094100,26174540,7820,7820,7820,7820,0
20241122,094000,26174540,7820,7820,7820,7820,0
20241122,093900,26174540,7820,7820,7820,7820,1
20241122,093800,26166720,7820,7820,7820,7820,0
20241122,093700,26166720,7820,7820,7820,7820,0
20241122,093600,26166720,7820,7820,7820,7820,0
20241122,093500,26166720,7820,7820,7820,7820,0
20241122,093400,26166720,7820,7820,7820,7820,0
20241122,093300,26166720,7820,7820,7820,7820,0
20241122,093200,26166720,7820,7820,7820,7820,4
20241122,093100,26135440,7770,7820,7820,7770,58
20241122,093000,25684370,7770,7780,7780,7770,102
20241122,092900,24890830,7780,7780,7780,7780,200
20241122,092800,23334830,7830,7830,7830,7830,0
20241122,092700,23334830,7830,7830,7830,7830,0
20241122,092600,23334830,7830,7780,7830,7780,221
20241122,092500,21615150,7780,7780,7780,7780,5
20241122,092400,21576250,7770,7770,7770,7770,126
20241122,092300,20597230,7780,7780,7780,7780,446
20241122,092200,17127350,7780,7780,7780,7780,1
20241122,092100,17119570,7780,7780,7780,7780,409
20241122,092000,13937550,7780,7780,7780,7780,72
20241122,091900,13377390,7770,7770,7780,7770,319
20241122,091800,10898750,7760,7780,7780,7760,88
20241122,091700,10214310,7790,7780,7790,7780,146
20241122,091600,9078370,7790,7790,7790,7790,164
20241122,091500,7800810,7870,7870,7870,7870,0
20241122,091400,7800810,7870,7870,7870,7870,0
20241122,091300,7800810,7870,7870,7870,7870,0
20241122,091200,7800810,7870,7870,7870,7870,0
20241122,091100,7800810,7870,7870,7870,7870,0
20241122,091000,7800810,7870,7870,7870,7870,1
20241122,090900,7792940,7880,7880,7880,7880,0
20241122,090800,7792940,7880,7880,7880,7880,0
20241122,090700,7792940,7880,7800,7890,7710,987
20241122,090600,126430,7900,7900,7900,7900,0
20241122,090500,126430,7900,7900,7900,7900,14
20241122,090400,15830,7910,7910,7910,7910,0
20241122,090300,15830,7910,7910,7910,7910,0
20241122,090200,15830,7910,7910,7910,7910,0
20241122,090100,15830,7910,7910,7910,7910,1
20241122,090000,7920,7920,7920,7920,7920,1