KissMeData/216050/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,203700,313177800,7740,7740,7740,7740,233
20241122,203600,313177800,7740,7740,7740,7740,0
20241122,203500,313177800,7740,7740,7740,7740,0
20241122,203400,313177800,7740,7740,7740,7740,0
20241122,203300,313177800,7740,7740,7740,7740,0
20241122,203200,313177800,7740,7740,7740,7740,0
20241122,203100,313177800,7740,7740,7740,7740,0
20241122,203000,313177800,7740,7740,7740,7740,0
20241122,202900,313177800,7740,7740,7740,7740,0
20241122,202800,313177800,7740,7740,7740,7740,0
20241122,202700,313177800,7740,7740,7740,7740,0
20241122,202600,313177800,7740,7740,7740,7740,0
20241122,202500,313177800,7740,7740,7740,7740,0
20241122,202400,313177800,7740,7740,7740,7740,0
20241122,202300,313177800,7740,7740,7740,7740,0
20241122,202200,313177800,7740,7740,7740,7740,0
20241122,202100,313177800,7740,7740,7740,7740,0
20241122,202000,313177800,7740,7740,7740,7740,0
20241122,201900,313177800,7740,7740,7740,7740,0
20241122,201800,313177800,7740,7740,7740,7740,0
20241122,201700,313177800,7740,7740,7740,7740,0
20241122,201600,313177800,7740,7740,7740,7740,0
20241122,201500,313177800,7740,7740,7740,7740,0
20241122,201400,313177800,7740,7740,7740,7740,0
20241122,201300,313177800,7740,7740,7740,7740,0
20241122,201200,313177800,7740,7740,7740,7740,0
20241122,201100,313177800,7740,7740,7740,7740,0
20241122,201000,313177800,7740,7740,7740,7740,0
20241122,200900,313177800,7740,7740,7740,7740,0
20241122,200800,313177800,7740,7740,7740,7740,0
20241122,200700,313177800,7740,7740,7740,7740,233
20241122,200600,313177800,7740,7740,7740,7740,0
20241122,200500,313177800,7740,7740,7740,7740,0
20241122,200400,313177800,7740,7740,7740,7740,0
20241122,200300,313177800,7740,7740,7740,7740,0
20241122,200200,313177800,7740,7740,7740,7740,0
20241122,200100,313177800,7740,7740,7740,7740,0
20241122,200000,313177800,7740,7740,7740,7740,0
20241122,195900,313177800,7740,7740,7740,7740,0
20241122,195800,313177800,7740,7740,7740,7740,0
20241122,195700,313177800,7740,7740,7740,7740,0
20241122,195600,313177800,7740,7740,7740,7740,0
20241122,195500,313177800,7740,7740,7740,7740,0
20241122,195400,313177800,7740,7740,7740,7740,0
20241122,195300,313177800,7740,7740,7740,7740,0
20241122,195200,313177800,7740,7740,7740,7740,0
20241122,195100,313177800,7740,7740,7740,7740,0
20241122,195000,313177800,7740,7740,7740,7740,0
20241122,194900,313177800,7740,7740,7740,7740,0
20241122,194800,313177800,7740,7740,7740,7740,0
20241122,194700,313177800,7740,7740,7740,7740,0
20241122,194600,313177800,7740,7740,7740,7740,0
20241122,194500,313177800,7740,7740,7740,7740,0
20241122,194400,313177800,7740,7740,7740,7740,0
20241122,194300,313177800,7740,7740,7740,7740,0
20241122,194200,313177800,7740,7740,7740,7740,0
20241122,194100,313177800,7740,7740,7740,7740,0
20241122,194000,313177800,7740,7740,7740,7740,0
20241122,193900,313177800,7740,7740,7740,7740,0
20241122,193800,313177800,7740,7740,7740,7740,0
20241122,193700,313177800,7740,7740,7740,7740,233
20241122,193600,313177800,7740,7740,7740,7740,0
20241122,193500,313177800,7740,7740,7740,7740,0
20241122,193400,313177800,7740,7740,7740,7740,0
20241122,193300,313177800,7740,7740,7740,7740,0
20241122,193200,313177800,7740,7740,7740,7740,0
20241122,193100,313177800,7740,7740,7740,7740,0
20241122,193000,313177800,7740,7740,7740,7740,0
20241122,192900,313177800,7740,7740,7740,7740,0
20241122,192800,313177800,7740,7740,7740,7740,0
20241122,192700,313177800,7740,7740,7740,7740,0
20241122,192600,313177800,7740,7740,7740,7740,0
20241122,192500,313177800,7740,7740,7740,7740,0
20241122,192400,313177800,7740,7740,7740,7740,0
20241122,192300,313177800,7740,7740,7740,7740,0
20241122,192200,313177800,7740,7740,7740,7740,0
20241122,192100,313177800,7740,7740,7740,7740,0
20241122,192000,313177800,7740,7740,7740,7740,0
20241122,191900,313177800,7740,7740,7740,7740,0
20241122,191800,313177800,7740,7740,7740,7740,0
20241122,191700,313177800,7740,7740,7740,7740,0
20241122,191600,313177800,7740,7740,7740,7740,0
20241122,191500,313177800,7740,7740,7740,7740,0
20241122,191400,313177800,7740,7740,7740,7740,0
20241122,191300,313177800,7740,7740,7740,7740,0
20241122,191200,313177800,7740,7740,7740,7740,0
20241122,191100,313177800,7740,7740,7740,7740,0
20241122,191000,313177800,7740,7740,7740,7740,0
20241122,190900,313177800,7740,7740,7740,7740,0
20241122,190800,313177800,7740,7740,7740,7740,0
20241122,190700,313177800,7740,7740,7740,7740,233
20241122,190600,313177800,7740,7740,7740,7740,0
20241122,190500,313177800,7740,7740,7740,7740,0
20241122,190400,313177800,7740,7740,7740,7740,0
20241122,190300,313177800,7740,7740,7740,7740,0
20241122,190200,313177800,7740,7740,7740,7740,0
20241122,190100,313177800,7740,7740,7740,7740,0
20241122,190000,313177800,7740,7740,7740,7740,0
20241122,185900,313177800,7740,7740,7740,7740,0
20241122,185800,313177800,7740,7740,7740,7740,0
20241122,185700,313177800,7740,7740,7740,7740,0
20241122,185600,313177800,7740,7740,7740,7740,0
20241122,185500,313177800,7740,7740,7740,7740,0
20241122,185400,313177800,7740,7740,7740,7740,0
20241122,185300,313177800,7740,7740,7740,7740,0
20241122,185200,313177800,7740,7740,7740,7740,0
20241122,185100,313177800,7740,7740,7740,7740,0
20241122,185000,313177800,7740,7740,7740,7740,0
20241122,184900,313177800,7740,7740,7740,7740,0
20241122,184800,313177800,7740,7740,7740,7740,0
20241122,184700,313177800,7740,7740,7740,7740,0
20241122,184600,313177800,7740,7740,7740,7740,0
20241122,184500,313177800,7740,7740,7740,7740,0
20241122,184400,313177800,7740,7740,7740,7740,0
20241122,184300,313177800,7740,7740,7740,7740,0
20241122,184200,313177800,7740,7740,7740,7740,0
20241122,184100,313177800,7740,7740,7740,7740,0
20241122,184000,313177800,7740,7740,7740,7740,0
20241122,183900,313177800,7740,7740,7740,7740,0
20241122,183800,313177800,7740,7740,7740,7740,0
20241122,183700,313177800,7740,7740,7740,7740,233
20241122,183600,313177800,7740,7740,7740,7740,0
20241122,183500,313177800,7740,7740,7740,7740,0
20241122,183400,313177800,7740,7740,7740,7740,0
20241122,183300,313177800,7740,7740,7740,7740,0
20241122,183200,313177800,7740,7740,7740,7740,0
20241122,183100,313177800,7740,7740,7740,7740,0
20241122,183000,313177800,7740,7740,7740,7740,0
20241122,182900,313177800,7740,7740,7740,7740,0
20241122,182800,313177800,7740,7740,7740,7740,0
20241122,182700,313177800,7740,7740,7740,7740,0
20241122,182600,313177800,7740,7740,7740,7740,0
20241122,182500,313177800,7740,7740,7740,7740,0
20241122,182400,313177800,7740,7740,7740,7740,0
20241122,182300,313177800,7740,7740,7740,7740,0
20241122,182200,313177800,7740,7740,7740,7740,0
20241122,182100,313177800,7740,7740,7740,7740,0
20241122,182000,313177800,7740,7740,7740,7740,0
20241122,181900,313177800,7740,7740,7740,7740,0
20241122,181800,313177800,7740,7740,7740,7740,0
20241122,181700,313177800,7740,7740,7740,7740,0
20241122,181600,313177800,7740,7740,7740,7740,0
20241122,181500,313177800,7740,7740,7740,7740,0
20241122,181400,313177800,7740,7740,7740,7740,0
20241122,181300,313177800,7740,7740,7740,7740,0
20241122,181200,313177800,7740,7740,7740,7740,0
20241122,181100,313177800,7740,7740,7740,7740,0
20241122,181000,313177800,7740,7740,7740,7740,0
20241122,180900,313177800,7740,7740,7740,7740,0
20241122,180800,313177800,7740,7740,7740,7740,0
20241122,180700,313177800,7740,7740,7740,7740,233
20241122,180600,313177800,7740,7740,7740,7740,0
20241122,180500,313177800,7740,7740,7740,7740,0
20241122,180400,313177800,7740,7740,7740,7740,0
20241122,180300,313177800,7740,7740,7740,7740,0
20241122,180200,313177800,7740,7740,7740,7740,0
20241122,180100,313177800,7740,7740,7740,7740,0
20241122,180000,313177800,7740,7740,7740,7740,0
20241122,175900,313177800,7740,7740,7740,7740,0
20241122,175800,313177800,7740,7740,7740,7740,0
20241122,175700,313177800,7740,7740,7740,7740,0
20241122,175600,313177800,7740,7740,7740,7740,0
20241122,175500,313177800,7740,7740,7740,7740,0
20241122,175400,313177800,7740,7740,7740,7740,0
20241122,175300,313177800,7740,7740,7740,7740,0
20241122,175200,313177800,7740,7740,7740,7740,0
20241122,175100,313177800,7740,7740,7740,7740,0
20241122,175000,313177800,7740,7740,7740,7740,0
20241122,174900,313177800,7740,7740,7740,7740,0
20241122,174800,313177800,7740,7740,7740,7740,0
20241122,174700,313177800,7740,7740,7740,7740,0
20241122,174600,313177800,7740,7740,7740,7740,0
20241122,174500,313177800,7740,7740,7740,7740,0
20241122,174400,313177800,7740,7740,7740,7740,0
20241122,174300,313177800,7740,7740,7740,7740,0
20241122,174200,313177800,7740,7740,7740,7740,0
20241122,174100,313177800,7740,7740,7740,7740,0
20241122,174000,313177800,7740,7740,7740,7740,0
20241122,173900,313177800,7740,7740,7740,7740,0
20241122,173800,313177800,7740,7740,7740,7740,0
20241122,173700,313177800,7740,7740,7740,7740,233
20241122,173600,313177800,7740,7740,7740,7740,0
20241122,173500,313177800,7740,7740,7740,7740,0
20241122,173400,313177800,7740,7740,7740,7740,0
20241122,173300,313177800,7740,7740,7740,7740,0
20241122,173200,313177800,7740,7740,7740,7740,0
20241122,173100,313177800,7740,7740,7740,7740,0
20241122,173000,313177800,7740,7740,7740,7740,0
20241122,172900,313177800,7740,7740,7740,7740,0
20241122,172800,313177800,7740,7740,7740,7740,0
20241122,172700,313177800,7740,7740,7740,7740,0
20241122,172600,313177800,7740,7740,7740,7740,0
20241122,172500,313177800,7740,7740,7740,7740,0
20241122,172400,313177800,7740,7740,7740,7740,0
20241122,172300,313177800,7740,7740,7740,7740,0
20241122,172200,313177800,7740,7740,7740,7740,0
20241122,172100,313177800,7740,7740,7740,7740,0
20241122,172000,313177800,7740,7740,7740,7740,0
20241122,171900,313177800,7740,7740,7740,7740,0
20241122,171800,313177800,7740,7740,7740,7740,0
20241122,171700,313177800,7740,7740,7740,7740,0
20241122,171600,313177800,7740,7740,7740,7740,0
20241122,171500,313177800,7740,7740,7740,7740,0
20241122,171400,313177800,7740,7740,7740,7740,0
20241122,171300,313177800,7740,7740,7740,7740,0
20241122,171200,313177800,7740,7740,7740,7740,0
20241122,171100,313177800,7740,7740,7740,7740,0
20241122,171000,313177800,7740,7740,7740,7740,0
20241122,170900,313177800,7740,7740,7740,7740,0
20241122,170800,313177800,7740,7740,7740,7740,0
20241122,170700,313177800,7740,7740,7740,7740,233
20241122,170600,313177800,7740,7740,7740,7740,0
20241122,170500,313177800,7740,7740,7740,7740,0
20241122,170400,313177800,7740,7740,7740,7740,0
20241122,170300,313177800,7740,7740,7740,7740,0
20241122,170200,313177800,7740,7740,7740,7740,0
20241122,170100,313177800,7740,7740,7740,7740,0
20241122,170000,313177800,7740,7740,7740,7740,0
20241122,165900,313177800,7740,7740,7740,7740,0
20241122,165800,313177800,7740,7740,7740,7740,0
20241122,165700,313177800,7740,7740,7740,7740,0
20241122,165600,313177800,7740,7740,7740,7740,0
20241122,165500,313177800,7740,7740,7740,7740,0
20241122,165400,313177800,7740,7740,7740,7740,0
20241122,165300,313177800,7740,7740,7740,7740,0
20241122,165200,313177800,7740,7740,7740,7740,0
20241122,165100,313177800,7740,7740,7740,7740,0
20241122,165000,313177800,7740,7740,7740,7740,0
20241122,164900,313177800,7740,7740,7740,7740,0
20241122,164800,313177800,7740,7740,7740,7740,0
20241122,164700,313177800,7740,7740,7740,7740,0
20241122,164600,313177800,7740,7740,7740,7740,0
20241122,164500,313177800,7740,7740,7740,7740,0
20241122,164400,313177800,7740,7740,7740,7740,0
20241122,164300,313177800,7740,7740,7740,7740,0
20241122,164200,313177800,7740,7740,7740,7740,0
20241122,164100,313177800,7740,7740,7740,7740,0
20241122,164000,313177800,7740,7740,7740,7740,0
20241122,163900,313177800,7740,7740,7740,7740,0
20241122,163800,313177800,7740,7740,7740,7740,0
20241122,163700,313177800,7740,7740,7740,7740,233
20241122,163600,313177800,7740,7740,7740,7740,0
20241122,163500,313177800,7740,7740,7740,7740,0
20241122,163400,313177800,7740,7740,7740,7740,0
20241122,163300,313177800,7740,7740,7740,7740,0
20241122,163200,313177800,7740,7740,7740,7740,0
20241122,163100,313177800,7740,7740,7740,7740,0
20241122,163000,313177800,7740,7740,7740,7740,0
20241122,162900,313177800,7740,7740,7740,7740,0
20241122,162800,313177800,7740,7740,7740,7740,0
20241122,162700,313177800,7740,7740,7740,7740,0
20241122,162600,313177800,7740,7740,7740,7740,0
20241122,162500,313177800,7740,7740,7740,7740,0
20241122,162400,313177800,7740,7740,7740,7740,0
20241122,162300,313177800,7740,7740,7740,7740,0
20241122,162200,313177800,7740,7740,7740,7740,0
20241122,162100,313177800,7740,7740,7740,7740,0
20241122,162000,313177800,7740,7740,7740,7740,0
20241122,161900,313177800,7740,7740,7740,7740,0
20241122,161800,313177800,7740,7740,7740,7740,0
20241122,161700,313177800,7740,7740,7740,7740,0
20241122,161600,313177800,7740,7740,7740,7740,0
20241122,161500,313177800,7740,7740,7740,7740,0
20241122,161400,313177800,7740,7740,7740,7740,0
20241122,161300,313177800,7740,7740,7740,7740,0
20241122,161200,313177800,7740,7740,7740,7740,0
20241122,161100,313177800,7740,7740,7740,7740,0
20241122,161000,313177800,7740,7740,7740,7740,0
20241122,160900,313177800,7740,7740,7740,7740,0
20241122,160800,313177800,7740,7740,7740,7740,0
20241122,160700,313177800,7740,7740,7740,7740,233
20241122,160600,313177800,7740,7740,7740,7740,0
20241122,160500,313177800,7740,7740,7740,7740,0
20241122,160400,313177800,7740,7740,7740,7740,0
20241122,160300,313177800,7740,7740,7740,7740,0
20241122,160200,313177800,7740,7740,7740,7740,0
20241122,160100,313177800,7740,7740,7740,7740,0
20241122,160000,313177800,7740,7740,7740,7740,0
20241122,155900,313177800,7740,7740,7740,7740,0
20241122,155800,313177800,7740,7740,7740,7740,0
20241122,155700,313177800,7740,7740,7740,7740,0
20241122,155600,313177800,7740,7740,7740,7740,0
20241122,155500,313177800,7740,7740,7740,7740,0
20241122,155400,313177800,7740,7740,7740,7740,0
20241122,155300,313177800,7740,7740,7740,7740,0
20241122,155200,313177800,7740,7740,7740,7740,0
20241122,155100,313177800,7740,7740,7740,7740,0
20241122,155000,313177800,7740,7740,7740,7740,0
20241122,154900,313177800,7740,7740,7740,7740,0
20241122,154800,313177800,7740,7740,7740,7740,0
20241122,154700,313177800,7740,7740,7740,7740,0
20241122,154600,313177800,7740,7740,7740,7740,0
20241122,154500,313177800,7740,7740,7740,7740,0
20241122,154400,313177800,7740,7740,7740,7740,0
20241122,154300,313177800,7740,7740,7740,7740,0
20241122,154200,313177800,7740,7740,7740,7740,0
20241122,154100,313177800,7740,7740,7740,7740,0
20241122,154000,313177800,7740,7740,7740,7740,0
20241122,153900,313177800,7740,7740,7740,7740,0
20241122,153800,313177800,7740,7740,7740,7740,0
20241122,153700,313177800,7740,7740,7740,7740,233
20241122,153600,313177800,7740,7740,7740,7740,0
20241122,153500,313177800,7740,7740,7740,7740,0
20241122,153400,313177800,7740,7740,7740,7740,0
20241122,153300,313177800,7740,7740,7740,7740,0
20241122,153200,313177800,7740,7740,7740,7740,0
20241122,153100,313177800,7740,7740,7740,7740,0
20241122,153000,313177800,7740,7740,7740,7740,233
20241122,152900,311374380,7730,7730,7730,7730,0
20241122,152800,311374380,7730,7730,7730,7730,0
20241122,152700,311374380,7730,7730,7730,7730,0
20241122,152600,311374380,7730,7730,7730,7730,0
20241122,152500,311374380,7730,7730,7730,7730,0
20241122,152400,311374380,7730,7730,7730,7730,0
20241122,152300,311374380,7730,7730,7730,7730,0
20241122,152200,311374380,7730,7730,7730,7730,0
20241122,152100,311374380,7730,7730,7730,7730,0
20241122,152000,311374380,7730,7730,7730,7730,0
20241122,151900,311374380,7730,7730,7730,7730,0
20241122,151800,311374380,7730,7710,7730,7690,270
20241122,151700,309292150,7700,7690,7700,7690,10
20241122,151600,309215230,7700,7700,7700,7700,0
20241122,151500,309215230,7700,7700,7700,7700,2
20241122,151400,309199830,7700,7700,7700,7700,68
20241122,151300,308676230,7690,7690,7690,7690,0
20241122,151200,308676230,7690,7700,7700,7690,33
20241122,151100,308422450,7700,7700,7700,7700,0
20241122,151000,308422450,7700,7700,7700,7700,0
20241122,150900,308422450,7700,7700,7700,7700,0
20241122,150800,308422450,7700,7690,7700,7690,24
20241122,150700,308237680,7700,7700,7700,7700,0
20241122,150600,308237680,7700,7700,7700,7700,0
20241122,150500,308237680,7700,7700,7700,7700,24
20241122,150400,308052880,7700,7700,7700,7700,8
20241122,150300,307991280,7700,7700,7700,7700,0
20241122,150200,307991280,7700,7690,7700,7690,78
20241122,150100,307391360,7690,7690,7690,7690,9
20241122,150000,307322150,7690,7690,7690,7690,4
20241122,145900,307291390,7690,7690,7690,7680,10
20241122,145800,307214500,7690,7690,7690,7690,11
20241122,145700,307129910,7690,7690,7700,7690,38
20241122,145600,306837680,7690,7690,7690,7690,0
20241122,145500,306837680,7690,7690,7690,7690,22
20241122,145400,306668500,7690,7680,7690,7660,39
20241122,145300,306368890,7680,7660,7680,7660,14
20241122,145200,306261630,7670,7670,7670,7670,56
20241122,145100,305832110,7670,7670,7670,7650,196
20241122,145000,304332370,7680,7680,7680,7680,0
20241122,144900,304332370,7680,7680,7680,7680,0
20241122,144800,304332370,7680,7680,7680,7680,2
20241122,144700,304317010,7680,7680,7680,7680,0
20241122,144600,304317010,7680,7680,7680,7680,0
20241122,144500,304317010,7680,7680,7680,7680,0
20241122,144400,304317010,7680,7680,7680,7680,0
20241122,144300,304317010,7680,7680,7680,7680,17
20241122,144200,304186450,7680,7680,7680,7680,2
20241122,144100,304171090,7670,7670,7670,7670,1
20241122,144000,304163420,7680,7680,7680,7680,0
20241122,143900,304163420,7680,7680,7680,7680,0
20241122,143800,304163420,7680,7680,7680,7680,0
20241122,143700,304163420,7680,7670,7680,7670,90
20241122,143600,303472950,7670,7660,7670,7660,6
20241122,143500,303426980,7670,7670,7670,7670,0
20241122,143400,303426980,7670,7670,7670,7670,1
20241122,143300,303419310,7670,7670,7670,7670,11
20241122,143200,303334940,7670,7670,7670,7670,0
20241122,143100,303334940,7670,7670,7670,7670,0
20241122,143000,303334940,7670,7670,7670,7670,0
20241122,142900,303334940,7670,7670,7670,7670,0
20241122,142800,303334940,7670,7670,7670,7670,0
20241122,142700,303334940,7670,7670,7670,7670,0
20241122,142600,303334940,7670,7670,7670,7670,7
20241122,142500,303281250,7660,7660,7660,7660,0
20241122,142400,303281250,7660,7660,7660,7660,0
20241122,142300,303281250,7660,7650,7660,7650,1362
20241122,142200,292860720,7650,7650,7650,7650,0
20241122,142100,292860720,7650,7640,7650,7640,471
20241122,142000,289258650,7640,7640,7640,7640,96
20241122,141900,288525210,7650,7650,7650,7650,8
20241122,141800,288464010,7640,7640,7640,7640,18
20241122,141700,288326490,7640,7630,7720,7630,110
20241122,141600,287484980,7640,7630,7640,7630,100
20241122,141500,286720990,7630,7610,7630,7610,192
20241122,141400,285257400,7620,7620,7620,7620,0
20241122,141300,285257400,7620,7620,7620,7620,0
20241122,141200,285257400,7620,7600,7620,7600,213
20241122,141100,283638540,7600,7600,7600,7600,0
20241122,141000,283638540,7600,7630,7630,7600,4000
20241122,140900,253211410,7630,7630,7630,7630,0
20241122,140800,253211410,7630,7650,7650,7610,1435
20241122,140700,242261620,7650,7650,7650,7650,0
20241122,140600,242261620,7650,7650,7650,7650,0
20241122,140500,242261620,7650,7650,7650,7650,0
20241122,140400,242261620,7650,7650,7650,7650,549
20241122,140300,238061770,7670,7670,7670,7670,0
20241122,140200,238061770,7670,7670,7670,7670,0
20241122,140100,238061770,7670,7670,7670,7670,0
20241122,140000,238061770,7670,7670,7670,7670,10
20241122,135900,237985070,7670,7670,7670,7670,100
20241122,135800,237218070,7650,7660,7660,7650,452
20241122,135700,233756160,7670,7700,7700,7670,4408
20241122,135600,199857230,7700,7700,7700,7700,1
20241122,135500,199849530,7720,7720,7720,7720,0
20241122,135400,199849530,7720,7720,7720,7720,0
20241122,135300,199849530,7720,7720,7720,7720,0
20241122,135200,199849530,7720,7720,7720,7720,0
20241122,135100,199849530,7720,7720,7720,7720,0
20241122,135000,199849530,7720,7720,7720,7720,10
20241122,134900,199772330,7700,7700,7700,7700,0
20241122,134800,199772330,7700,7700,7700,7700,0
20241122,134700,199772330,7700,7700,7700,7700,0
20241122,134600,199772330,7700,7700,7700,7700,0
20241122,134500,199772330,7700,7700,7700,7700,0
20241122,134400,199772330,7700,7700,7700,7700,0
20241122,134300,199772330,7700,7700,7700,7700,0
20241122,134200,199772330,7700,7700,7700,7700,7
20241122,134100,199718430,7720,7720,7720,7720,0
20241122,134000,199718430,7720,7720,7720,7720,3
20241122,133900,199695270,7720,7720,7720,7720,0
20241122,133800,199695270,7720,7720,7720,7720,0
20241122,133700,199695270,7720,7720,7720,7720,0
20241122,133600,199695270,7720,7720,7720,7720,0
20241122,133500,199695270,7720,7720,7720,7720,15
20241122,133400,199579470,7720,7720,7720,7720,0
20241122,133300,199579470,7720,7720,7720,7720,0
20241122,133200,199579470,7720,7720,7720,7720,2
20241122,133100,199564030,7730,7730,7730,7730,0
20241122,133000,199564030,7730,7730,7730,7730,0
20241122,132900,199564030,7730,7700,7730,7700,110
20241122,132800,198714810,7700,7700,7700,7700,0
20241122,132700,198714810,7700,7700,7700,7700,586
20241122,132600,194202610,7700,7700,7700,7700,0
20241122,132500,194202610,7700,7700,7700,7700,0
20241122,132400,194202610,7700,7700,7700,7700,0
20241122,132300,194202610,7700,7700,7700,7700,0
20241122,132200,194202610,7700,7700,7700,7700,0
20241122,132100,194202610,7700,7720,7720,7700,150
20241122,132000,193047000,7730,7730,7730,7730,0
20241122,131900,193047000,7730,7730,7730,7730,0
20241122,131800,193047000,7730,7730,7730,7730,0
20241122,131700,193047000,7730,7730,7730,7730,0
20241122,131600,193047000,7730,7730,7730,7730,0
20241122,131500,193047000,7730,7730,7730,7730,0
20241122,131400,193047000,7730,7730,7730,7730,0
20241122,131300,193047000,7730,7730,7730,7730,0
20241122,131200,193047000,7730,7730,7730,7730,1
20241122,131100,193039270,7710,7740,7740,7710,560
20241122,131000,188713010,7760,7760,7760,7760,0
20241122,130900,188713010,7760,7760,7760,7760,0
20241122,130800,188713010,7760,7760,7760,7760,0
20241122,130700,188713010,7760,7760,7760,7760,0
20241122,130600,188713010,7760,7760,7760,7760,0
20241122,130500,188713010,7760,7760,7760,7760,0
20241122,130400,188713010,7760,7760,7760,7760,0
20241122,130300,188713010,7760,7760,7760,7760,0
20241122,130200,188713010,7760,7760,7760,7760,0
20241122,130100,188713010,7760,7760,7760,7760,0
20241122,130000,188713010,7760,7760,7760,7760,0
20241122,125900,188713010,7760,7740,7760,7740,10
20241122,125800,188635450,7760,7760,7760,7760,0
20241122,125700,188635450,7760,7740,7760,7740,50
20241122,125600,188247490,7760,7730,7760,7730,160
20241122,125500,187008560,7730,7730,7730,7730,0
20241122,125400,187008560,7730,7730,7730,7730,0
20241122,125300,187008560,7730,7730,7730,7730,0
20241122,125200,187008560,7730,7730,7730,7730,1
20241122,125100,187000830,7720,7720,7720,7720,158
20241122,125000,185781070,7720,7720,7720,7720,1
20241122,124900,185773350,7710,7710,7710,7710,18
20241122,124800,185634570,7720,7720,7720,7720,0
20241122,124700,185634570,7720,7720,7720,7720,0
20241122,124600,185634570,7720,7720,7720,7720,2
20241122,124500,185619130,7710,7710,7710,7710,0
20241122,124400,185619130,7710,7710,7710,7710,0
20241122,124300,185619130,7710,7710,7710,7710,0
20241122,124200,185619130,7710,7710,7710,7710,0
20241122,124100,185619130,7710,7710,7710,7710,0
20241122,124000,185619130,7710,7720,7720,7710,1087
20241122,123900,177237850,7720,7720,7720,7720,0
20241122,123800,177237850,7720,7720,7720,7720,9
20241122,123700,177168370,7720,7720,7720,7720,61
20241122,123600,176697450,7730,7730,7730,7730,0
20241122,123500,176697450,7730,7730,7730,7730,75
20241122,123400,176117700,7730,7730,7730,7730,100
20241122,123300,175344700,7720,7720,7720,7720,0
20241122,123200,175344700,7720,7720,7720,7720,43
20241122,123100,175012740,7720,7720,7720,7720,0
20241122,123000,175012740,7720,7720,7720,7720,0
20241122,122900,175012740,7720,7720,7720,7720,0
20241122,122800,175012740,7720,7720,7720,7720,0
20241122,122700,175012740,7720,7720,7720,7720,1
20241122,122600,175005020,7730,7730,7730,7730,0
20241122,122500,175005020,7730,7730,7730,7730,0
20241122,122400,175005020,7730,7730,7730,7730,2
20241122,122300,174989560,7720,7720,7720,7720,0
20241122,122200,174989560,7720,7720,7720,7720,0
20241122,122100,174989560,7720,7720,7720,7720,0
20241122,122000,174989560,7720,7720,7720,7720,44
20241122,121900,174649880,7730,7730,7730,7730,2
20241122,121800,174634420,7720,7720,7720,7720,0
20241122,121700,174634420,7720,7720,7720,7720,1040
20241122,121600,166605620,7730,7730,7730,7730,0
20241122,121500,166605620,7730,7730,7730,7730,0
20241122,121400,166605620,7730,7730,7730,7730,0
20241122,121300,166605620,7730,7730,7730,7730,0
20241122,121200,166605620,7730,7730,7730,7730,0
20241122,121100,166605620,7730,7730,7730,7730,0
20241122,121000,166605620,7730,7730,7730,7730,0
20241122,120900,166605620,7730,7730,7730,7730,0
20241122,120800,166605620,7730,7730,7730,7730,0
20241122,120700,166605620,7730,7730,7730,7730,3
20241122,120600,166582430,7730,7730,7730,7730,0
20241122,120500,166582430,7730,7730,7730,7730,0
20241122,120400,166582430,7730,7730,7730,7730,0
20241122,120300,166582430,7730,7730,7730,7730,0
20241122,120200,166582430,7730,7730,7730,7730,0
20241122,120100,166582430,7730,7730,7730,7730,39
20241122,120000,166280960,7740,7740,7740,7740,2
20241122,115900,166265480,7750,7750,7750,7750,0
20241122,115800,166265480,7750,7750,7750,7750,0
20241122,115700,166265480,7750,7750,7750,7750,1
20241122,115600,166257730,7730,7730,7730,7730,55
20241122,115500,165832580,7740,7740,7740,7740,0
20241122,115400,165832580,7740,7740,7740,7740,2
20241122,115300,165817100,7750,7750,7750,7750,0
20241122,115200,165817100,7750,7750,7750,7750,0
20241122,115100,165817100,7750,7750,7750,7750,0
20241122,115000,165817100,7750,7750,7750,7750,0
20241122,114900,165817100,7750,7750,7750,7750,0
20241122,114800,165817100,7750,7750,7750,7750,0
20241122,114700,165817100,7750,7750,7750,7750,0
20241122,114600,165817100,7750,7750,7750,7750,0
20241122,114500,165817100,7750,7750,7750,7750,0
20241122,114400,165817100,7750,7750,7750,7750,0
20241122,114300,165817100,7750,7750,7750,7750,0
20241122,114200,165817100,7750,7750,7750,7750,3
20241122,114100,165793850,7740,7740,7740,7740,0
20241122,114000,165793850,7740,7740,7740,7740,0
20241122,113900,165793850,7740,7740,7740,7740,2
20241122,113800,165778370,7740,7740,7740,7740,0
20241122,113700,165778370,7740,7740,7740,7740,62
20241122,113600,165298490,7750,7750,7750,7750,2
20241122,113500,165282990,7800,7800,7800,7800,0
20241122,113400,165282990,7800,7800,7800,7800,0
20241122,113300,165282990,7800,7800,7800,7800,0
20241122,113200,165282990,7800,7800,7800,7800,0
20241122,113100,165282990,7800,7760,7800,7760,3
20241122,113000,165259670,7750,7750,7750,7750,0
20241122,112900,165259670,7750,7750,7750,7750,0
20241122,112800,165259670,7750,7750,7750,7750,0
20241122,112700,165259670,7750,7750,7750,7750,0
20241122,112600,165259670,7750,7750,7750,7750,0
20241122,112500,165259670,7750,7750,7750,7750,0
20241122,112400,165259670,7750,7750,7750,7750,0
20241122,112300,165259670,7750,7750,7800,7750,6
20241122,112200,165213100,7730,7730,7730,7730,0
20241122,112100,165213100,7730,7730,7730,7730,0
20241122,112000,165213100,7730,7740,7740,7730,87
20241122,111900,164539800,7740,7730,7740,7730,3335
20241122,111800,138760240,7730,7730,7730,7730,0
20241122,111700,138760240,7730,7730,7730,7730,2
20241122,111600,138744780,7730,7730,7730,7730,242
20241122,111500,136874120,7730,7740,7740,7730,394
20241122,111400,133825220,7750,7750,7750,7750,0
20241122,111300,133825220,7750,7760,7760,7750,4
20241122,111200,133794210,7760,7760,7760,7760,2
20241122,111100,133778690,7760,7760,7760,7760,0
20241122,111000,133778690,7760,7760,7760,7760,0
20241122,110900,133778690,7760,7760,7760,7760,0
20241122,110800,133778690,7760,7760,7760,7760,0
20241122,110700,133778690,7760,7760,7760,7760,1
20241122,110600,133770930,7760,7760,7760,7760,0
20241122,110500,133770930,7760,7760,7760,7760,0
20241122,110400,133770930,7760,7760,7760,7760,0
20241122,110300,133770930,7760,7760,7760,7760,1
20241122,110200,133763170,7740,7740,7740,7740,0
20241122,110100,133763170,7740,7750,7750,7740,242
20241122,110000,131890070,7760,7760,7760,7760,0
20241122,105900,131890070,7760,7760,7760,7760,0
20241122,105800,131890070,7760,7760,7760,7760,1
20241122,105700,131882310,7750,7750,7750,7750,1
20241122,105600,131874560,7740,7740,7740,7740,261
20241122,105500,129854420,7740,7730,7740,7730,54
20241122,105400,129436990,7730,7730,7730,7730,0
20241122,105300,129436990,7730,7730,7730,7730,3
20241122,105200,129413800,7730,7730,7730,7730,0
20241122,105100,129413800,7730,7730,7730,7730,3
20241122,105000,129390610,7740,7740,7740,7740,0
20241122,104900,129390610,7740,7740,7740,7740,1
20241122,104800,129382870,7730,7730,7730,7730,4
20241122,104700,129351950,7740,7740,7740,7740,0
20241122,104600,129351950,7740,7740,7740,7740,0
20241122,104500,129351950,7740,7740,7740,7740,1
20241122,104400,129344210,7730,7730,7730,7730,101
20241122,104300,128563480,7720,7720,7720,7720,15
20241122,104200,128447680,7710,7710,7710,7710,41
20241122,104100,128131570,7730,7730,7730,7730,3
20241122,104000,128108380,7730,7730,7730,7710,1022
20241122,103900,120216400,7740,7760,7760,7740,1044
20241122,103800,112130400,7770,7770,7770,7770,0
20241122,103700,112130400,7770,7770,7770,7770,3
20241122,103600,112107090,7760,7760,7760,7760,0
20241122,103500,112107090,7760,7760,7760,7760,0
20241122,103400,112107090,7760,7760,7760,7760,2
20241122,103300,112091570,7770,7770,7770,7770,1
20241122,103200,112083800,7770,7770,7770,7770,0
20241122,103100,112083800,7770,7770,7770,7770,2
20241122,103000,112068260,7780,7780,7780,7780,0
20241122,102900,112068260,7780,7780,7780,7780,0
20241122,102800,112068260,7780,7780,7780,7780,0
20241122,102700,112068260,7780,7780,7780,7780,0
20241122,102600,112068260,7780,7780,7780,7780,0
20241122,102500,112068260,7780,7780,7780,7780,0
20241122,102400,112068260,7780,7780,7780,7780,0
20241122,102300,112068260,7780,7770,7780,7770,3
20241122,102200,112044940,7750,7750,7750,7750,0
20241122,102100,112044940,7750,7760,7760,7750,34
20241122,102000,111781420,7790,7790,7790,7790,0
20241122,101900,111781420,7790,7790,7790,7790,0
20241122,101800,111781420,7790,7790,7790,7790,0
20241122,101700,111781420,7790,7790,7790,7790,0
20241122,101600,111781420,7790,7770,7790,7770,3
20241122,101500,111758090,7760,7790,7790,7760,1030
20241122,101400,103758630,7780,7780,7780,7780,40
20241122,101300,103447430,7780,7780,7780,7780,286
20241122,101200,101222350,7780,7780,7780,7780,0
20241122,101100,101222350,7780,7780,7780,7780,2
20241122,101000,101206790,7780,7780,7780,7780,0
20241122,100900,101206790,7780,7780,7780,7780,0
20241122,100800,101206790,7780,7780,7780,7780,0
20241122,100700,101206790,7780,7780,7780,7780,0
20241122,100600,101206790,7780,7780,7780,7780,1
20241122,100500,101199010,7780,7780,7780,7780,0
20241122,100400,101199010,7780,7770,7780,7770,2
20241122,100300,101183460,7780,7740,7790,7740,106
20241122,100200,100362230,7760,7790,7790,7760,318
20241122,100100,97890890,7800,7800,7800,7800,6
20241122,100000,97844090,7800,7800,7800,7800,5
20241122,095900,97805090,7800,7800,7800,7800,3
20241122,095800,97781690,7790,7790,7790,7790,0
20241122,095700,97781690,7790,7790,7790,7790,0
20241122,095600,97781690,7790,7790,7790,7790,0
20241122,095500,97781690,7790,7790,7790,7790,0
20241122,095400,97781690,7790,7790,7790,7790,0
20241122,095300,97781690,7790,7790,7790,7790,50
20241122,095200,97392190,7800,7800,7800,7800,3
20241122,095100,97368790,7790,7780,7790,7780,845
20241122,095000,90786250,7800,7830,7830,7780,1347
20241122,094900,80290070,7830,7830,7830,7830,55
20241122,094800,79859420,7840,7840,7840,7840,0
20241122,094700,79859420,7840,7840,7840,7840,1
20241122,094600,79851580,7840,7840,7840,7840,6
20241122,094500,79804540,7830,7840,7840,7830,21
20241122,094400,79640100,7840,7840,7840,7840,13
20241122,094300,79538180,7840,7850,7850,7840,9
20241122,094200,79467570,7850,7850,7850,7850,6
20241122,094100,79420470,7850,7850,7850,7850,4
20241122,094000,79389070,7850,7850,7850,7850,10
20241122,093900,79310570,7840,7840,7840,7840,155
20241122,093800,78095370,7840,7840,7840,7840,0
20241122,093700,78095370,7840,7840,7840,7840,72
20241122,093600,77530890,7840,7840,7840,7840,2837
20241122,093500,55288810,7820,7820,7820,7820,0
20241122,093400,55288810,7820,7830,7840,7820,107
20241122,093300,54452030,7820,7820,7820,7820,7
20241122,093200,54397290,7820,7820,7820,7820,3
20241122,093100,54373830,7850,7850,7850,7850,0
20241122,093000,54373830,7850,7850,7850,7850,0
20241122,092900,54373830,7850,7850,7850,7850,0
20241122,092800,54373830,7850,7850,7850,7850,0
20241122,092700,54373830,7850,7850,7850,7850,0
20241122,092600,54373830,7850,7850,7850,7850,0
20241122,092500,54373830,7850,7850,7850,7850,0
20241122,092400,54373830,7850,7810,7850,7810,2
20241122,092300,54358170,7810,7800,7810,7790,501
20241122,092200,50455340,7790,7790,7790,7790,2
20241122,092100,50439760,7830,7850,7860,7830,2016
20241122,092000,34594710,7840,7840,7840,7840,11
20241122,091900,34508470,7870,7860,7870,7860,404
20241122,091800,31332870,7830,7830,7830,7830,18
20241122,091700,31191930,7870,7800,7870,7790,612
20241122,091600,26380910,7820,7820,7820,7820,256
20241122,091500,24378990,7870,7870,7870,7870,0
20241122,091400,24378990,7870,7780,7870,7780,3051
20241122,091300,374410,7800,7800,7800,7800,0
20241122,091200,374410,7800,7800,7800,7800,0
20241122,091100,374410,7800,7800,7800,7800,0
20241122,091000,374410,7800,7800,7800,7800,0
20241122,090900,374410,7800,7800,7800,7800,0
20241122,090800,374410,7800,7800,7800,7800,0
20241122,090700,374410,7800,7800,7800,7800,0
20241122,090600,374410,7800,7800,7800,7800,4
20241122,090500,343210,7800,7800,7800,7800,0
20241122,090400,343210,7800,7800,7800,7800,1
20241122,090300,335410,7810,7810,7810,7810,0
20241122,090200,335410,7810,7810,7810,7810,0
20241122,090100,335410,7810,7810,7810,7810,1
20241122,090000,327600,7800,7800,7800,7800,42