KissMeData/260930/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,205000,871695430,5730,5730,5730,5730,1304
20241122,204900,871695430,5730,5730,5730,5730,0
20241122,204800,871695430,5730,5730,5730,5730,0
20241122,204700,871695430,5730,5730,5730,5730,0
20241122,204600,871695430,5730,5730,5730,5730,0
20241122,204500,871695430,5730,5730,5730,5730,0
20241122,204400,871695430,5730,5730,5730,5730,0
20241122,204300,871695430,5730,5730,5730,5730,0
20241122,204200,871695430,5730,5730,5730,5730,0
20241122,204100,871695430,5730,5730,5730,5730,0
20241122,204000,871695430,5730,5730,5730,5730,0
20241122,203900,871695430,5730,5730,5730,5730,0
20241122,203800,871695430,5730,5730,5730,5730,0
20241122,203700,871695430,5730,5730,5730,5730,0
20241122,203600,871695430,5730,5730,5730,5730,0
20241122,203500,871695430,5730,5730,5730,5730,0
20241122,203400,871695430,5730,5730,5730,5730,0
20241122,203300,871695430,5730,5730,5730,5730,0
20241122,203200,871695430,5730,5730,5730,5730,0
20241122,203100,871695430,5730,5730,5730,5730,0
20241122,203000,871695430,5730,5730,5730,5730,0
20241122,202900,871695430,5730,5730,5730,5730,0
20241122,202800,871695430,5730,5730,5730,5730,0
20241122,202700,871695430,5730,5730,5730,5730,0
20241122,202600,871695430,5730,5730,5730,5730,0
20241122,202500,871695430,5730,5730,5730,5730,0
20241122,202400,871695430,5730,5730,5730,5730,0
20241122,202300,871695430,5730,5730,5730,5730,0
20241122,202200,871695430,5730,5730,5730,5730,0
20241122,202100,871695430,5730,5730,5730,5730,0
20241122,202000,871695430,5730,5730,5730,5730,1304
20241122,201900,871695430,5730,5730,5730,5730,0
20241122,201800,871695430,5730,5730,5730,5730,0
20241122,201700,871695430,5730,5730,5730,5730,0
20241122,201600,871695430,5730,5730,5730,5730,0
20241122,201500,871695430,5730,5730,5730,5730,0
20241122,201400,871695430,5730,5730,5730,5730,0
20241122,201300,871695430,5730,5730,5730,5730,0
20241122,201200,871695430,5730,5730,5730,5730,0
20241122,201100,871695430,5730,5730,5730,5730,0
20241122,201000,871695430,5730,5730,5730,5730,0
20241122,200900,871695430,5730,5730,5730,5730,0
20241122,200800,871695430,5730,5730,5730,5730,0
20241122,200700,871695430,5730,5730,5730,5730,0
20241122,200600,871695430,5730,5730,5730,5730,0
20241122,200500,871695430,5730,5730,5730,5730,0
20241122,200400,871695430,5730,5730,5730,5730,0
20241122,200300,871695430,5730,5730,5730,5730,0
20241122,200200,871695430,5730,5730,5730,5730,0
20241122,200100,871695430,5730,5730,5730,5730,0
20241122,200000,871695430,5730,5730,5730,5730,0
20241122,195900,871695430,5730,5730,5730,5730,0
20241122,195800,871695430,5730,5730,5730,5730,0
20241122,195700,871695430,5730,5730,5730,5730,0
20241122,195600,871695430,5730,5730,5730,5730,0
20241122,195500,871695430,5730,5730,5730,5730,0
20241122,195400,871695430,5730,5730,5730,5730,0
20241122,195300,871695430,5730,5730,5730,5730,0
20241122,195200,871695430,5730,5730,5730,5730,0
20241122,195100,871695430,5730,5730,5730,5730,0
20241122,195000,871695430,5730,5730,5730,5730,1304
20241122,194900,871695430,5730,5730,5730,5730,0
20241122,194800,871695430,5730,5730,5730,5730,0
20241122,194700,871695430,5730,5730,5730,5730,0
20241122,194600,871695430,5730,5730,5730,5730,0
20241122,194500,871695430,5730,5730,5730,5730,0
20241122,194400,871695430,5730,5730,5730,5730,0
20241122,194300,871695430,5730,5730,5730,5730,0
20241122,194200,871695430,5730,5730,5730,5730,0
20241122,194100,871695430,5730,5730,5730,5730,0
20241122,194000,871695430,5730,5730,5730,5730,0
20241122,193900,871695430,5730,5730,5730,5730,0
20241122,193800,871695430,5730,5730,5730,5730,0
20241122,193700,871695430,5730,5730,5730,5730,0
20241122,193600,871695430,5730,5730,5730,5730,0
20241122,193500,871695430,5730,5730,5730,5730,0
20241122,193400,871695430,5730,5730,5730,5730,0
20241122,193300,871695430,5730,5730,5730,5730,0
20241122,193200,871695430,5730,5730,5730,5730,0
20241122,193100,871695430,5730,5730,5730,5730,0
20241122,193000,871695430,5730,5730,5730,5730,0
20241122,192900,871695430,5730,5730,5730,5730,0
20241122,192800,871695430,5730,5730,5730,5730,0
20241122,192700,871695430,5730,5730,5730,5730,0
20241122,192600,871695430,5730,5730,5730,5730,0
20241122,192500,871695430,5730,5730,5730,5730,0
20241122,192400,871695430,5730,5730,5730,5730,0
20241122,192300,871695430,5730,5730,5730,5730,0
20241122,192200,871695430,5730,5730,5730,5730,0
20241122,192100,871695430,5730,5730,5730,5730,0
20241122,192000,871695430,5730,5730,5730,5730,1304
20241122,191900,871695430,5730,5730,5730,5730,0
20241122,191800,871695430,5730,5730,5730,5730,0
20241122,191700,871695430,5730,5730,5730,5730,0
20241122,191600,871695430,5730,5730,5730,5730,0
20241122,191500,871695430,5730,5730,5730,5730,0
20241122,191400,871695430,5730,5730,5730,5730,0
20241122,191300,871695430,5730,5730,5730,5730,0
20241122,191200,871695430,5730,5730,5730,5730,0
20241122,191100,871695430,5730,5730,5730,5730,0
20241122,191000,871695430,5730,5730,5730,5730,0
20241122,190900,871695430,5730,5730,5730,5730,0
20241122,190800,871695430,5730,5730,5730,5730,0
20241122,190700,871695430,5730,5730,5730,5730,0
20241122,190600,871695430,5730,5730,5730,5730,0
20241122,190500,871695430,5730,5730,5730,5730,0
20241122,190400,871695430,5730,5730,5730,5730,0
20241122,190300,871695430,5730,5730,5730,5730,0
20241122,190200,871695430,5730,5730,5730,5730,0
20241122,190100,871695430,5730,5730,5730,5730,0
20241122,190000,871695430,5730,5730,5730,5730,0
20241122,185900,871695430,5730,5730,5730,5730,0
20241122,185800,871695430,5730,5730,5730,5730,0
20241122,185700,871695430,5730,5730,5730,5730,0
20241122,185600,871695430,5730,5730,5730,5730,0
20241122,185500,871695430,5730,5730,5730,5730,0
20241122,185400,871695430,5730,5730,5730,5730,0
20241122,185300,871695430,5730,5730,5730,5730,0
20241122,185200,871695430,5730,5730,5730,5730,0
20241122,185100,871695430,5730,5730,5730,5730,0
20241122,185000,871695430,5730,5730,5730,5730,1304
20241122,184900,871695430,5730,5730,5730,5730,0
20241122,184800,871695430,5730,5730,5730,5730,0
20241122,184700,871695430,5730,5730,5730,5730,0
20241122,184600,871695430,5730,5730,5730,5730,0
20241122,184500,871695430,5730,5730,5730,5730,0
20241122,184400,871695430,5730,5730,5730,5730,0
20241122,184300,871695430,5730,5730,5730,5730,0
20241122,184200,871695430,5730,5730,5730,5730,0
20241122,184100,871695430,5730,5730,5730,5730,0
20241122,184000,871695430,5730,5730,5730,5730,0
20241122,183900,871695430,5730,5730,5730,5730,0
20241122,183800,871695430,5730,5730,5730,5730,0
20241122,183700,871695430,5730,5730,5730,5730,0
20241122,183600,871695430,5730,5730,5730,5730,0
20241122,183500,871695430,5730,5730,5730,5730,0
20241122,183400,871695430,5730,5730,5730,5730,0
20241122,183300,871695430,5730,5730,5730,5730,0
20241122,183200,871695430,5730,5730,5730,5730,0
20241122,183100,871695430,5730,5730,5730,5730,0
20241122,183000,871695430,5730,5730,5730,5730,0
20241122,182900,871695430,5730,5730,5730,5730,0
20241122,182800,871695430,5730,5730,5730,5730,0
20241122,182700,871695430,5730,5730,5730,5730,0
20241122,182600,871695430,5730,5730,5730,5730,0
20241122,182500,871695430,5730,5730,5730,5730,0
20241122,182400,871695430,5730,5730,5730,5730,0
20241122,182300,871695430,5730,5730,5730,5730,0
20241122,182200,871695430,5730,5730,5730,5730,0
20241122,182100,871695430,5730,5730,5730,5730,0
20241122,182000,871695430,5730,5730,5730,5730,1304
20241122,181900,871695430,5730,5730,5730,5730,0
20241122,181800,871695430,5730,5730,5730,5730,0
20241122,181700,871695430,5730,5730,5730,5730,0
20241122,181600,871695430,5730,5730,5730,5730,0
20241122,181500,871695430,5730,5730,5730,5730,0
20241122,181400,871695430,5730,5730,5730,5730,0
20241122,181300,871695430,5730,5730,5730,5730,0
20241122,181200,871695430,5730,5730,5730,5730,0
20241122,181100,871695430,5730,5730,5730,5730,0
20241122,181000,871695430,5730,5730,5730,5730,0
20241122,180900,871695430,5730,5730,5730,5730,0
20241122,180800,871695430,5730,5730,5730,5730,0
20241122,180700,871695430,5730,5730,5730,5730,0
20241122,180600,871695430,5730,5730,5730,5730,0
20241122,180500,871695430,5730,5730,5730,5730,0
20241122,180400,871695430,5730,5730,5730,5730,0
20241122,180300,871695430,5730,5730,5730,5730,0
20241122,180200,871695430,5730,5730,5730,5730,0
20241122,180100,871695430,5730,5730,5730,5730,0
20241122,180000,871695430,5730,5730,5730,5730,0
20241122,175900,871695430,5730,5730,5730,5730,0
20241122,175800,871695430,5730,5730,5730,5730,0
20241122,175700,871695430,5730,5730,5730,5730,0
20241122,175600,871695430,5730,5730,5730,5730,0
20241122,175500,871695430,5730,5730,5730,5730,0
20241122,175400,871695430,5730,5730,5730,5730,0
20241122,175300,871695430,5730,5730,5730,5730,0
20241122,175200,871695430,5730,5730,5730,5730,0
20241122,175100,871695430,5730,5730,5730,5730,0
20241122,175000,871695430,5730,5730,5730,5730,1304
20241122,174900,871695430,5730,5730,5730,5730,0
20241122,174800,871695430,5730,5730,5730,5730,0
20241122,174700,871695430,5730,5730,5730,5730,0
20241122,174600,871695430,5730,5730,5730,5730,0
20241122,174500,871695430,5730,5730,5730,5730,0
20241122,174400,871695430,5730,5730,5730,5730,0
20241122,174300,871695430,5730,5730,5730,5730,0
20241122,174200,871695430,5730,5730,5730,5730,0
20241122,174100,871695430,5730,5730,5730,5730,0
20241122,174000,871695430,5730,5730,5730,5730,0
20241122,173900,871695430,5730,5730,5730,5730,0
20241122,173800,871695430,5730,5730,5730,5730,0
20241122,173700,871695430,5730,5730,5730,5730,0
20241122,173600,871695430,5730,5730,5730,5730,0
20241122,173500,871695430,5730,5730,5730,5730,0
20241122,173400,871695430,5730,5730,5730,5730,0
20241122,173300,871695430,5730,5730,5730,5730,0
20241122,173200,871695430,5730,5730,5730,5730,0
20241122,173100,871695430,5730,5730,5730,5730,0
20241122,173000,871695430,5730,5730,5730,5730,0
20241122,172900,871695430,5730,5730,5730,5730,0
20241122,172800,871695430,5730,5730,5730,5730,0
20241122,172700,871695430,5730,5730,5730,5730,0
20241122,172600,871695430,5730,5730,5730,5730,0
20241122,172500,871695430,5730,5730,5730,5730,0
20241122,172400,871695430,5730,5730,5730,5730,0
20241122,172300,871695430,5730,5730,5730,5730,0
20241122,172200,871695430,5730,5730,5730,5730,0
20241122,172100,871695430,5730,5730,5730,5730,0
20241122,172000,871695430,5730,5730,5730,5730,1304
20241122,171900,871695430,5730,5730,5730,5730,0
20241122,171800,871695430,5730,5730,5730,5730,0
20241122,171700,871695430,5730,5730,5730,5730,0
20241122,171600,871695430,5730,5730,5730,5730,0
20241122,171500,871695430,5730,5730,5730,5730,0
20241122,171400,871695430,5730,5730,5730,5730,0
20241122,171300,871695430,5730,5730,5730,5730,0
20241122,171200,871695430,5730,5730,5730,5730,0
20241122,171100,871695430,5730,5730,5730,5730,0
20241122,171000,871695430,5730,5730,5730,5730,0
20241122,170900,871695430,5730,5730,5730,5730,0
20241122,170800,871695430,5730,5730,5730,5730,0
20241122,170700,871695430,5730,5730,5730,5730,0
20241122,170600,871695430,5730,5730,5730,5730,0
20241122,170500,871695430,5730,5730,5730,5730,0
20241122,170400,871695430,5730,5730,5730,5730,0
20241122,170300,871695430,5730,5730,5730,5730,0
20241122,170200,871695430,5730,5730,5730,5730,0
20241122,170100,871695430,5730,5730,5730,5730,0
20241122,170000,871695430,5730,5730,5730,5730,0
20241122,165900,871695430,5730,5730,5730,5730,0
20241122,165800,871695430,5730,5730,5730,5730,0
20241122,165700,871695430,5730,5730,5730,5730,0
20241122,165600,871695430,5730,5730,5730,5730,0
20241122,165500,871695430,5730,5730,5730,5730,0
20241122,165400,871695430,5730,5730,5730,5730,0
20241122,165300,871695430,5730,5730,5730,5730,0
20241122,165200,871695430,5730,5730,5730,5730,0
20241122,165100,871695430,5730,5730,5730,5730,0
20241122,165000,871695430,5730,5730,5730,5730,1304
20241122,164900,871695430,5730,5730,5730,5730,0
20241122,164800,871695430,5730,5730,5730,5730,0
20241122,164700,871695430,5730,5730,5730,5730,0
20241122,164600,871695430,5730,5730,5730,5730,0
20241122,164500,871695430,5730,5730,5730,5730,0
20241122,164400,871695430,5730,5730,5730,5730,0
20241122,164300,871695430,5730,5730,5730,5730,0
20241122,164200,871695430,5730,5730,5730,5730,0
20241122,164100,871695430,5730,5730,5730,5730,0
20241122,164000,871695430,5730,5730,5730,5730,0
20241122,163900,871695430,5730,5730,5730,5730,0
20241122,163800,871695430,5730,5730,5730,5730,0
20241122,163700,871695430,5730,5730,5730,5730,0
20241122,163600,871695430,5730,5730,5730,5730,0
20241122,163500,871695430,5730,5730,5730,5730,0
20241122,163400,871695430,5730,5730,5730,5730,0
20241122,163300,871695430,5730,5730,5730,5730,0
20241122,163200,871695430,5730,5730,5730,5730,0
20241122,163100,871695430,5730,5730,5730,5730,0
20241122,163000,871695430,5730,5730,5730,5730,0
20241122,162900,871695430,5730,5730,5730,5730,0
20241122,162800,871695430,5730,5730,5730,5730,0
20241122,162700,871695430,5730,5730,5730,5730,0
20241122,162600,871695430,5730,5730,5730,5730,0
20241122,162500,871695430,5730,5730,5730,5730,0
20241122,162400,871695430,5730,5730,5730,5730,0
20241122,162300,871695430,5730,5730,5730,5730,0
20241122,162200,871695430,5730,5730,5730,5730,0
20241122,162100,871695430,5730,5730,5730,5730,0
20241122,162000,871695430,5730,5730,5730,5730,1304
20241122,161900,871695430,5730,5730,5730,5730,0
20241122,161800,871695430,5730,5730,5730,5730,0
20241122,161700,871695430,5730,5730,5730,5730,0
20241122,161600,871695430,5730,5730,5730,5730,0
20241122,161500,871695430,5730,5730,5730,5730,0
20241122,161400,871695430,5730,5730,5730,5730,0
20241122,161300,871695430,5730,5730,5730,5730,0
20241122,161200,871695430,5730,5730,5730,5730,0
20241122,161100,871695430,5730,5730,5730,5730,0
20241122,161000,871695430,5730,5730,5730,5730,0
20241122,160900,871695430,5730,5730,5730,5730,0
20241122,160800,871695430,5730,5730,5730,5730,0
20241122,160700,871695430,5730,5730,5730,5730,0
20241122,160600,871695430,5730,5730,5730,5730,0
20241122,160500,871695430,5730,5730,5730,5730,0
20241122,160400,871695430,5730,5730,5730,5730,0
20241122,160300,871695430,5730,5730,5730,5730,0
20241122,160200,871695430,5730,5730,5730,5730,0
20241122,160100,871695430,5730,5730,5730,5730,0
20241122,160000,871695430,5730,5730,5730,5730,0
20241122,155900,871695430,5730,5730,5730,5730,0
20241122,155800,871695430,5730,5730,5730,5730,0
20241122,155700,871695430,5730,5730,5730,5730,0
20241122,155600,871695430,5730,5730,5730,5730,0
20241122,155500,871695430,5730,5730,5730,5730,0
20241122,155400,871695430,5730,5730,5730,5730,0
20241122,155300,871695430,5730,5730,5730,5730,0
20241122,155200,871695430,5730,5730,5730,5730,0
20241122,155100,871695430,5730,5730,5730,5730,0
20241122,155000,871695430,5730,5730,5730,5730,1304
20241122,154900,871695430,5730,5730,5730,5730,0
20241122,154800,871695430,5730,5730,5730,5730,0
20241122,154700,871695430,5730,5730,5730,5730,0
20241122,154600,871695430,5730,5730,5730,5730,0
20241122,154500,871695430,5730,5730,5730,5730,0
20241122,154400,871695430,5730,5730,5730,5730,0
20241122,154300,871695430,5730,5730,5730,5730,0
20241122,154200,871695430,5730,5730,5730,5730,0
20241122,154100,871695430,5730,5730,5730,5730,0
20241122,154000,871695430,5730,5730,5730,5730,0
20241122,153900,871695430,5730,5730,5730,5730,0
20241122,153800,871695430,5730,5730,5730,5730,0
20241122,153700,871695430,5730,5730,5730,5730,0
20241122,153600,871695430,5730,5730,5730,5730,0
20241122,153500,871695430,5730,5730,5730,5730,0
20241122,153400,871695430,5730,5730,5730,5730,0
20241122,153300,871695430,5730,5730,5730,5730,0
20241122,153200,871695430,5730,5730,5730,5730,0
20241122,153100,871695430,5730,5730,5730,5730,0
20241122,153000,871695430,5730,5730,5730,5730,1304
20241122,152900,864223510,5750,5750,5750,5750,0
20241122,152800,864223510,5750,5750,5750,5750,0
20241122,152700,864223510,5750,5750,5750,5750,0
20241122,152600,864223510,5750,5750,5750,5750,0
20241122,152500,864223510,5750,5750,5750,5750,0
20241122,152400,864223510,5750,5750,5750,5750,0
20241122,152300,864223510,5750,5750,5750,5750,0
20241122,152200,864223510,5750,5750,5750,5750,0
20241122,152100,864223510,5750,5750,5750,5750,0
20241122,152000,864223510,5750,5750,5750,5750,0
20241122,151900,864223510,5750,5760,5760,5750,987
20241122,151800,858545260,5790,5780,5790,5780,10
20241122,151700,858487430,5780,5760,5780,5750,412
20241122,151600,856114680,5800,5800,5800,5800,0
20241122,151500,856114680,5800,5800,5800,5800,0
20241122,151400,856114680,5800,5800,5800,5800,0
20241122,151300,856114680,5800,5790,5800,5790,1005
20241122,151200,850295680,5790,5790,5790,5790,0
20241122,151100,850295680,5790,5790,5790,5790,0
20241122,151000,850295680,5790,5790,5790,5790,0
20241122,150900,850295680,5790,5780,5790,5780,65
20241122,150800,849919830,5780,5780,5780,5780,18
20241122,150700,849815790,5770,5770,5770,5770,0
20241122,150600,849815790,5770,5770,5770,5770,0
20241122,150500,849815790,5770,5770,5770,5770,1000
20241122,150400,844045790,5770,5770,5770,5770,1
20241122,150300,844040020,5770,5770,5770,5770,0
20241122,150200,844040020,5770,5770,5770,5770,0
20241122,150100,844040020,5770,5770,5770,5770,14
20241122,150000,843959240,5770,5770,5770,5770,0
20241122,145900,843959240,5770,5770,5770,5770,0
20241122,145800,843959240,5770,5770,5770,5770,0
20241122,145700,843959240,5770,5770,5770,5770,11
20241122,145600,843895770,5740,5770,5770,5740,2112
20241122,145500,831772560,5740,5740,5740,5740,0
20241122,145400,831772560,5740,5740,5740,5740,0
20241122,145300,831772560,5740,5780,5780,5740,1902
20241122,145200,820842370,5820,5820,5820,5820,0
20241122,145100,820842370,5820,5820,5820,5820,0
20241122,145000,820842370,5820,5820,5820,5820,1
20241122,144900,820836550,5820,5820,5820,5820,2
20241122,144800,820824910,5830,5830,5830,5830,0
20241122,144700,820824910,5830,5830,5830,5830,0
20241122,144600,820824910,5830,5830,5830,5830,0
20241122,144500,820824910,5830,5830,5830,5830,0
20241122,144400,820824910,5830,5830,5830,5830,0
20241122,144300,820824910,5830,5810,5830,5810,500
20241122,144200,817910770,5750,5770,5770,5750,3000
20241122,144100,800632420,5790,5790,5790,5790,0
20241122,144000,800632420,5790,5810,5810,5790,3161
20241122,143900,782324220,5840,5840,5840,5840,0
20241122,143800,782324220,5840,5840,5840,5840,0
20241122,143700,782324220,5840,5840,5840,5840,0
20241122,143600,782324220,5840,5840,5840,5840,0
20241122,143500,782324220,5840,5840,5840,5840,0
20241122,143400,782324220,5840,5840,5840,5840,0
20241122,143300,782324220,5840,5840,5840,5840,1
20241122,143200,782318380,5840,5840,5840,5840,0
20241122,143100,782318380,5840,5840,5840,5840,0
20241122,143000,782318380,5840,5830,5840,5830,13
20241122,142900,782242530,5840,5840,5840,5840,0
20241122,142800,782242530,5840,5840,5840,5840,0
20241122,142700,782242530,5840,5840,5840,5840,0
20241122,142600,782242530,5840,5840,5840,5840,0
20241122,142500,782242530,5840,5840,5840,5840,0
20241122,142400,782242530,5840,5840,5840,5840,5
20241122,142300,782213330,5810,5810,5810,5810,3258
20241122,142200,763284350,5810,5810,5810,5810,0
20241122,142100,763284350,5810,5810,5810,5810,3
20241122,142000,763266920,5790,5820,5820,5790,2857
20241122,141900,746724800,5800,5800,5800,5800,0
20241122,141800,746724800,5800,5840,5840,5800,1247
20241122,141700,739479480,5820,5820,5820,5820,0
20241122,141600,739479480,5820,5820,5820,5820,213
20241122,141500,738239820,5810,5810,5810,5810,1200
20241122,141400,731267820,5810,5810,5810,5810,0
20241122,141300,731267820,5810,5820,5820,5810,2811
20241122,141200,714935800,5810,5810,5810,5810,0
20241122,141100,714935800,5810,5810,5810,5810,0
20241122,141000,714935800,5810,5810,5810,5810,398
20241122,140900,712623420,5810,5810,5810,5810,268
20241122,140800,711066340,5790,5790,5790,5790,398
20241122,140700,708761920,5770,5770,5770,5770,0
20241122,140600,708761920,5770,5770,5770,5770,0
20241122,140500,708761920,5770,5760,5770,5720,3614
20241122,140400,687995000,5750,5840,5840,5750,8994
20241122,140300,635861340,5850,5850,5850,5850,0
20241122,140200,635861340,5850,5850,5850,5850,0
20241122,140100,635861340,5850,5850,5850,5850,0
20241122,140000,635861340,5850,5850,5850,5850,0
20241122,135900,635861340,5850,5850,5850,5850,0
20241122,135800,635861340,5850,5850,5850,5850,0
20241122,135700,635861340,5850,5850,5850,5850,0
20241122,135600,635861340,5850,5850,5850,5850,0
20241122,135500,635861340,5850,5850,5850,5850,0
20241122,135400,635861340,5850,5850,5850,5850,0
20241122,135300,635861340,5850,5850,5850,5850,0
20241122,135200,635861340,5850,5850,5850,5850,0
20241122,135100,635861340,5850,5850,5850,5850,0
20241122,135000,635861340,5850,5850,5850,5850,100
20241122,134900,635276340,5850,5850,5850,5850,1
20241122,134800,635270490,5850,5850,5850,5850,230
20241122,134700,633924990,5900,5900,5900,5900,0
20241122,134600,633924990,5900,5900,5900,5900,0
20241122,134500,633924990,5900,5900,5900,5900,0
20241122,134400,633924990,5900,5900,5900,5900,0
20241122,134300,633924990,5900,5900,5900,5900,0
20241122,134200,633924990,5900,5900,5900,5900,0
20241122,134100,633924990,5900,5900,5900,5900,0
20241122,134000,633924990,5900,5900,5900,5900,0
20241122,133900,633924990,5900,5900,5900,5900,0
20241122,133800,633924990,5900,5870,5900,5870,1680
20241122,133700,624019730,5870,5840,5870,5840,353
20241122,133600,621954410,5870,5870,5870,5870,0
20241122,133500,621954410,5870,5870,5870,5870,0
20241122,133400,621954410,5870,5870,5870,5870,0
20241122,133300,621954410,5870,5870,5870,5870,0
20241122,133200,621954410,5870,5870,5870,5870,0
20241122,133100,621954410,5870,5840,5870,5830,1171
20241122,133000,615113800,5850,5850,5850,5850,0
20241122,132900,615113800,5850,5850,5850,5850,0
20241122,132800,615113800,5850,5850,5850,5850,0
20241122,132700,615113800,5850,5850,5850,5850,0
20241122,132600,615113800,5850,5850,5850,5850,505
20241122,132500,612159550,5860,5860,5860,5860,366
20241122,132400,610014790,5860,5860,5860,5860,0
20241122,132300,610014790,5860,5860,5860,5860,124
20241122,132200,609288150,5860,5860,5860,5860,0
20241122,132100,609288150,5860,5860,5860,5860,0
20241122,132000,609288150,5860,5870,5870,5850,1018
20241122,131900,603321930,5900,5890,5900,5890,5
20241122,131800,603292470,5880,5880,5880,5880,0
20241122,131700,603292470,5880,5880,5880,5880,0
20241122,131600,603292470,5880,5880,5880,5880,0
20241122,131500,603292470,5880,5880,5880,5880,0
20241122,131400,603292470,5880,5890,5890,5880,246
20241122,131300,601844530,5910,5910,5910,5910,0
20241122,131200,601844530,5910,5910,5910,5910,0
20241122,131100,601844530,5910,5910,5910,5910,0
20241122,131000,601844530,5910,5910,5910,5910,0
20241122,130900,601844530,5910,5890,5910,5890,623
20241122,130800,598165620,5890,5890,5890,5890,0
20241122,130700,598165620,5890,5890,5890,5890,0
20241122,130600,598165620,5890,5890,5890,5890,0
20241122,130500,598165620,5890,5890,5890,5890,3
20241122,130400,598147950,5880,5880,5880,5880,274
20241122,130300,596536830,5890,5890,5890,5890,0
20241122,130200,596536830,5890,5890,5890,5890,0
20241122,130100,596536830,5890,5890,5890,5890,0
20241122,130000,596536830,5890,5890,5890,5890,0
20241122,125900,596536830,5890,5890,5890,5890,0
20241122,125800,596536830,5890,5890,5890,5890,0
20241122,125700,596536830,5890,5920,5920,5850,3252
20241122,125600,577477330,5910,5910,5910,5910,0
20241122,125500,577477330,5910,5910,5910,5910,0
20241122,125400,577477330,5910,5910,5910,5910,0
20241122,125300,577477330,5910,5910,5910,5910,105
20241122,125200,576856780,5910,5910,5910,5910,0
20241122,125100,576856780,5910,5910,5910,5910,5
20241122,125000,576827230,5920,5910,5920,5910,38
20241122,124900,576602470,5920,5920,5920,5920,120
20241122,124800,575892070,5930,5930,5930,5930,0
20241122,124700,575892070,5930,5930,5930,5930,0
20241122,124600,575892070,5930,5930,5930,5930,154
20241122,124500,574978850,5960,5960,5960,5960,0
20241122,124400,574978850,5960,5960,5960,5960,0
20241122,124300,574978850,5960,5960,5960,5960,0
20241122,124200,574978850,5960,5960,5960,5960,0
20241122,124100,574978850,5960,5960,5960,5960,0
20241122,124000,574978850,5960,5960,5960,5960,0
20241122,123900,574978850,5960,5960,5960,5960,0
20241122,123800,574978850,5960,5960,5960,5960,0
20241122,123700,574978850,5960,5960,5960,5950,336
20241122,123600,572979310,5960,5960,5960,5960,40
20241122,123500,572740910,5960,5960,5960,5960,30
20241122,123400,572562110,5960,5960,5960,5960,20
20241122,123300,572442910,5960,5960,5960,5960,10
20241122,123200,572383310,5960,5960,5960,5960,0
20241122,123100,572383310,5960,5960,5960,5960,0
20241122,123000,572383310,5960,5960,5960,5960,0
20241122,122900,572383310,5960,5960,5960,5960,2
20241122,122800,572371390,5960,5960,5960,5960,0
20241122,122700,572371390,5960,5960,5960,5960,0
20241122,122600,572371390,5960,5940,5960,5940,20
20241122,122500,572252490,5960,5960,5960,5960,0
20241122,122400,572252490,5960,5950,5960,5950,3
20241122,122300,572234630,5960,5960,5960,5960,0
20241122,122200,572234630,5960,5960,5960,5960,0
20241122,122100,572234630,5960,5960,5960,5960,11
20241122,122000,572169070,5950,5990,5990,5950,794
20241122,121900,567433360,6030,6030,6030,6030,0
20241122,121800,567433360,6030,6030,6030,6030,0
20241122,121700,567433360,6030,6030,6030,6030,0
20241122,121600,567433360,6030,6030,6030,6030,0
20241122,121500,567433360,6030,6030,6030,6030,0
20241122,121400,567433360,6030,6030,6030,6030,1
20241122,121300,567427330,6030,6030,6030,6030,0
20241122,121200,567427330,6030,6020,6030,6020,59
20241122,121100,567071570,6030,6030,6030,6030,58
20241122,121000,566721830,6020,6020,6020,6020,0
20241122,120900,566721830,6020,6020,6020,6020,0
20241122,120800,566721830,6020,6020,6020,6020,0
20241122,120700,566721830,6020,6020,6020,6020,470
20241122,120600,563892430,6020,6020,6020,6020,0
20241122,120500,563892430,6020,5990,6020,5990,40
20241122,120400,563651870,5990,5990,5990,5990,6
20241122,120300,563615930,5990,6000,6000,5990,202
20241122,120200,562404050,6020,6020,6020,6020,0
20241122,120100,562404050,6020,6020,6020,6020,0
20241122,120000,562404050,6020,6020,6020,6020,50
20241122,115900,562103050,6020,6020,6020,6020,1
20241122,115800,562097030,6020,6020,6020,6020,3
20241122,115700,562078970,6000,6000,6000,6000,0
20241122,115600,562078970,6000,6020,6020,6000,751
20241122,115500,557572610,5990,5990,5990,5990,7
20241122,115400,557530680,6000,6010,6010,6000,267
20241122,115300,555928470,6020,6020,6020,6020,0
20241122,115200,555928470,6020,6020,6020,6020,0
20241122,115100,555928470,6020,6020,6020,6020,1
20241122,115000,555922450,6040,6040,6040,6040,0
20241122,114900,555922450,6040,6020,6040,6020,380
20241122,114800,553634490,6040,6040,6040,6040,0
20241122,114700,553634490,6040,6040,6040,6040,100
20241122,114600,553030490,6040,6030,6040,6030,9
20241122,114500,552976170,6020,6020,6020,6020,0
20241122,114400,552976170,6020,6020,6020,6020,0
20241122,114300,552976170,6020,6020,6020,6020,0
20241122,114200,552976170,6020,6020,6020,6020,0
20241122,114100,552976170,6020,6020,6020,6020,20
20241122,114000,552855770,6050,6050,6050,6050,1
20241122,113900,552849720,6060,6050,6060,6050,110
20241122,113800,552184120,6050,6050,6050,6050,0
20241122,113700,552184120,6050,6030,6050,6030,500
20241122,113600,549159760,6030,6010,6030,6010,510
20241122,113500,546084830,6000,6010,6030,6000,6
20241122,113400,546048700,6010,6010,6010,6010,80
20241122,113300,545567900,6020,6030,6030,6020,55
20241122,113200,545236450,6030,6090,6090,6030,41
20241122,113100,544987880,5990,6050,6100,5990,1503
20241122,113000,535858710,6050,6010,6050,6010,1551
20241122,112900,526506670,6010,5970,6020,5970,1495
20241122,112800,517535460,5970,5970,5970,5950,636
20241122,112700,513739600,5970,5950,5970,5950,163
20241122,112600,512768330,5960,5950,5960,5940,751
20241122,112500,508293890,5950,5940,5950,5940,5
20241122,112400,508264160,5950,5950,5950,5950,0
20241122,112300,508264160,5950,5950,5950,5950,0
20241122,112200,508264160,5950,5950,5950,5950,0
20241122,112100,508264160,5950,5950,5950,5950,1
20241122,112000,508258210,5950,5860,5950,5860,27688
20241122,111900,344923500,5850,5850,5850,5850,0
20241122,111800,344923500,5850,5850,5850,5850,2646
20241122,111700,329444400,5860,5860,5860,5860,20
20241122,111600,329327200,5860,5850,5860,5850,43
20241122,111500,329075640,5860,5860,5860,5860,0
20241122,111400,329075640,5860,5860,5860,5860,0
20241122,111300,329075640,5860,5860,5860,5860,4
20241122,111200,329052200,5860,5860,5860,5860,0
20241122,111100,329052200,5860,5860,5860,5860,0
20241122,111000,329052200,5860,5860,5860,5860,239
20241122,110900,327651660,5860,5860,5860,5860,17
20241122,110800,327552040,5860,5890,5890,5860,21
20241122,110700,327428950,5850,5850,5850,5850,0
20241122,110600,327428950,5850,5850,5850,5850,0
20241122,110500,327428950,5850,5850,5850,5850,1
20241122,110400,327423100,5880,5880,5880,5880,0
20241122,110300,327423100,5880,5880,5880,5880,100
20241122,110200,326835100,5850,5850,5850,5850,0
20241122,110100,326835100,5850,5850,5850,5850,0
20241122,110000,326835100,5850,5850,5850,5850,0
20241122,105900,326835100,5850,5860,5860,5850,1359
20241122,105800,318878410,5860,5860,5860,5860,0
20241122,105700,318878410,5860,5860,5860,5860,0
20241122,105600,318878410,5860,5860,5860,5860,0
20241122,105500,318878410,5860,5860,5860,5860,17
20241122,105400,318778790,5860,5860,5860,5860,1
20241122,105300,318772930,5860,5860,5860,5860,1
20241122,105200,318767070,5860,5860,5860,5860,18
20241122,105100,318661590,5860,5860,5860,5860,0
20241122,105000,318661590,5860,5860,5860,5860,32
20241122,104900,318474070,5890,5890,5890,5890,150
20241122,104800,317590570,5850,5860,5860,5850,821
20241122,104700,312780870,5890,5890,5890,5890,20
20241122,104600,312663070,5900,5900,5900,5900,0
20241122,104500,312663070,5900,5900,5900,5900,0
20241122,104400,312663070,5900,5900,5900,5900,0
20241122,104300,312663070,5900,5900,5900,5900,0
20241122,104200,312663070,5900,5860,5900,5860,51
20241122,104100,312363000,5860,5890,5900,5860,123
20241122,104000,311641490,5900,5900,5900,5900,0
20241122,103900,311641490,5900,5900,5900,5900,0
20241122,103800,311641490,5900,5900,5900,5900,0
20241122,103700,311641490,5900,5900,5900,5900,0
20241122,103600,311641490,5900,5900,5900,5900,0
20241122,103500,311641490,5900,5900,5900,5900,0
20241122,103400,311641490,5900,5870,5900,5870,41
20241122,103300,311400070,5860,5870,5870,5860,588
20241122,103200,307954350,5880,5890,5890,5880,2
20241122,103100,307942580,5900,5900,5900,5900,0
20241122,103000,307942580,5900,5890,5900,5890,100
20241122,102900,307352600,5900,5900,5900,5900,0
20241122,102800,307352600,5900,5870,5900,5870,13
20241122,102700,307276140,5870,5870,5870,5870,0
20241122,102600,307276140,5870,5870,5870,5870,13
20241122,102500,307199830,5900,5900,5900,5900,0
20241122,102400,307199830,5900,5900,5900,5900,0
20241122,102300,307199830,5900,5870,5900,5870,22
20241122,102200,307070510,5900,5900,5900,5900,0
20241122,102100,307070510,5900,5890,5900,5890,3
20241122,102000,307052830,5900,5900,5900,5900,1
20241122,101900,307046930,5900,5900,5900,5900,2
20241122,101800,307035130,5870,5900,5900,5870,236
20241122,101700,305649480,5870,5870,5870,5870,72
20241122,101600,305226840,5900,5900,5900,5900,0
20241122,101500,305226840,5900,5900,5900,5900,0
20241122,101400,305226840,5900,5900,5900,5900,0
20241122,101300,305226840,5900,5900,5900,5900,0
20241122,101200,305226840,5900,5900,5900,5900,0
20241122,101100,305226840,5900,5870,5900,5870,185
20241122,101000,304140790,5870,5870,5870,5870,0
20241122,100900,304140790,5870,5870,5870,5870,0
20241122,100800,304140790,5870,5870,5870,5870,0
20241122,100700,304140790,5870,5870,5870,5870,0
20241122,100600,304140790,5870,5870,5870,5870,49
20241122,100500,303853160,5870,5870,5870,5870,0
20241122,100400,303853160,5870,5870,5870,5870,359
20241122,100300,301745830,5900,5900,5900,5900,0
20241122,100200,301745830,5900,5900,5900,5900,0
20241122,100100,301745830,5900,5890,5900,5890,68
20241122,100000,301345130,5870,5880,5880,5870,15
20241122,095900,301257060,5890,5890,5890,5890,1
20241122,095800,301251170,5900,5900,5900,5900,0
20241122,095700,301251170,5900,5900,5900,5900,0
20241122,095600,301251170,5900,5880,5900,5880,59
20241122,095500,300904150,5870,5870,5870,5870,48
20241122,095400,300622390,5870,5870,5870,5870,11
20241122,095300,300557820,5870,5870,5870,5870,240
20241122,095200,299149020,5870,5870,5870,5870,0
20241122,095100,299149020,5870,5870,5870,5870,1
20241122,095000,299143150,5870,5860,5870,5860,6
20241122,094900,299107940,5860,5900,5900,5860,815
20241122,094800,294327550,5870,5870,5870,5870,1
20241122,094700,294321680,5900,5900,5900,5900,0
20241122,094600,294321680,5900,5890,5900,5880,112
20241122,094500,293662020,5900,5900,5900,5900,0
20241122,094400,293662020,5900,5900,5900,5900,0
20241122,094300,293662020,5900,5900,5900,5900,0
20241122,094200,293662020,5900,5900,5900,5900,18
20241122,094100,293555820,5900,5900,5900,5900,18
20241122,094000,293449620,5890,5890,5890,5890,1
20241122,093900,293443730,5900,5890,5900,5890,103
20241122,093800,292836880,5890,5900,5900,5890,401
20241122,093700,290470990,5900,5900,5900,5900,34
20241122,093600,290270390,5900,5880,5900,5880,5870
20241122,093500,255642210,5870,5910,5950,5840,7229
20241122,093400,213115550,5930,5930,5930,5930,50
20241122,093300,212819050,5900,5930,5930,5900,124
20241122,093200,212084450,5930,5930,5960,5890,1046
20241122,093100,205901750,5980,5980,5980,5980,0
20241122,093000,205901750,5980,5970,5980,5970,63
20241122,092900,205525200,5930,5970,5990,5900,1348
20241122,092800,197466220,5970,5960,5970,5960,110
20241122,092700,196809900,5970,5980,5980,5930,370
20241122,092600,194608510,5970,5970,5980,5950,793
20241122,092500,189886480,5960,5950,5970,5950,1674
20241122,092400,179923030,5950,5940,5950,5910,119
20241122,092300,179215690,5950,5940,5950,5890,144
20241122,092200,178361120,5930,5900,5930,5900,9463
20241122,092100,122527310,5890,5890,5890,5890,2
20241122,092000,122515530,5870,5870,5870,5870,0
20241122,091900,122515530,5870,5860,5890,5860,205
20241122,091800,121310320,5850,5890,5900,5850,1051
20241122,091700,115112460,5890,5890,5890,5890,0
20241122,091600,115112460,5890,5890,5890,5890,621
20241122,091500,111454770,5890,5890,5890,5890,120
20241122,091400,110747970,5890,5890,5900,5880,2894
20241122,091300,93699100,5900,5880,5900,5820,760
20241122,091200,89224090,5880,5800,5880,5780,11014
20241122,091100,25335610,5800,5800,5800,5800,300
20241122,091000,23595610,5800,5750,5800,5750,920
20241122,090900,18300250,5750,5750,5750,5750,0
20241122,090800,18300250,5750,5790,5790,5750,166
20241122,090700,17345110,5790,5750,5790,5750,69
20241122,090600,16945640,5750,5800,5800,5750,97
20241122,090500,16385290,5800,5800,5800,5800,1026
20241122,090400,10434490,5780,5780,5780,5780,1
20241122,090300,10428710,5800,5800,5800,5800,30
20241122,090200,10254710,5800,5780,5800,5780,313
20241122,090100,8440310,5770,5790,5790,5760,41
20241122,090000,8203630,5670,5800,5800,5670,1416