KissMeData/033160/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,191400,336954310,7000,7000,7000,7000,2043
20241122,191300,336954310,7000,7000,7000,7000,0
20241122,191200,336954310,7000,7000,7000,7000,0
20241122,191100,336954310,7000,7000,7000,7000,0
20241122,191000,336954310,7000,7000,7000,7000,0
20241122,190900,336954310,7000,7000,7000,7000,0
20241122,190800,336954310,7000,7000,7000,7000,0
20241122,190700,336954310,7000,7000,7000,7000,0
20241122,190600,336954310,7000,7000,7000,7000,0
20241122,190500,336954310,7000,7000,7000,7000,0
20241122,190400,336954310,7000,7000,7000,7000,0
20241122,190300,336954310,7000,7000,7000,7000,0
20241122,190200,336954310,7000,7000,7000,7000,0
20241122,190100,336954310,7000,7000,7000,7000,0
20241122,190000,336954310,7000,7000,7000,7000,0
20241122,185900,336954310,7000,7000,7000,7000,0
20241122,185800,336954310,7000,7000,7000,7000,0
20241122,185700,336954310,7000,7000,7000,7000,0
20241122,185600,336954310,7000,7000,7000,7000,0
20241122,185500,336954310,7000,7000,7000,7000,0
20241122,185400,336954310,7000,7000,7000,7000,0
20241122,185300,336954310,7000,7000,7000,7000,0
20241122,185200,336954310,7000,7000,7000,7000,0
20241122,185100,336954310,7000,7000,7000,7000,0
20241122,185000,336954310,7000,7000,7000,7000,0
20241122,184900,336954310,7000,7000,7000,7000,0
20241122,184800,336954310,7000,7000,7000,7000,0
20241122,184700,336954310,7000,7000,7000,7000,0
20241122,184600,336954310,7000,7000,7000,7000,0
20241122,184500,336954310,7000,7000,7000,7000,0
20241122,184400,336954310,7000,7000,7000,7000,2043
20241122,184300,336954310,7000,7000,7000,7000,0
20241122,184200,336954310,7000,7000,7000,7000,0
20241122,184100,336954310,7000,7000,7000,7000,0
20241122,184000,336954310,7000,7000,7000,7000,0
20241122,183900,336954310,7000,7000,7000,7000,0
20241122,183800,336954310,7000,7000,7000,7000,0
20241122,183700,336954310,7000,7000,7000,7000,0
20241122,183600,336954310,7000,7000,7000,7000,0
20241122,183500,336954310,7000,7000,7000,7000,0
20241122,183400,336954310,7000,7000,7000,7000,0
20241122,183300,336954310,7000,7000,7000,7000,0
20241122,183200,336954310,7000,7000,7000,7000,0
20241122,183100,336954310,7000,7000,7000,7000,0
20241122,183000,336954310,7000,7000,7000,7000,0
20241122,182900,336954310,7000,7000,7000,7000,0
20241122,182800,336954310,7000,7000,7000,7000,0
20241122,182700,336954310,7000,7000,7000,7000,0
20241122,182600,336954310,7000,7000,7000,7000,0
20241122,182500,336954310,7000,7000,7000,7000,0
20241122,182400,336954310,7000,7000,7000,7000,0
20241122,182300,336954310,7000,7000,7000,7000,0
20241122,182200,336954310,7000,7000,7000,7000,0
20241122,182100,336954310,7000,7000,7000,7000,0
20241122,182000,336954310,7000,7000,7000,7000,0
20241122,181900,336954310,7000,7000,7000,7000,0
20241122,181800,336954310,7000,7000,7000,7000,0
20241122,181700,336954310,7000,7000,7000,7000,0
20241122,181600,336954310,7000,7000,7000,7000,0
20241122,181500,336954310,7000,7000,7000,7000,0
20241122,181400,336954310,7000,7000,7000,7000,2043
20241122,181300,336954310,7000,7000,7000,7000,0
20241122,181200,336954310,7000,7000,7000,7000,0
20241122,181100,336954310,7000,7000,7000,7000,0
20241122,181000,336954310,7000,7000,7000,7000,0
20241122,180900,336954310,7000,7000,7000,7000,0
20241122,180800,336954310,7000,7000,7000,7000,0
20241122,180700,336954310,7000,7000,7000,7000,0
20241122,180600,336954310,7000,7000,7000,7000,0
20241122,180500,336954310,7000,7000,7000,7000,0
20241122,180400,336954310,7000,7000,7000,7000,0
20241122,180300,336954310,7000,7000,7000,7000,0
20241122,180200,336954310,7000,7000,7000,7000,0
20241122,180100,336954310,7000,7000,7000,7000,0
20241122,180000,336954310,7000,7000,7000,7000,0
20241122,175900,336954310,7000,7000,7000,7000,0
20241122,175800,336954310,7000,7000,7000,7000,0
20241122,175700,336954310,7000,7000,7000,7000,0
20241122,175600,336954310,7000,7000,7000,7000,0
20241122,175500,336954310,7000,7000,7000,7000,0
20241122,175400,336954310,7000,7000,7000,7000,0
20241122,175300,336954310,7000,7000,7000,7000,0
20241122,175200,336954310,7000,7000,7000,7000,0
20241122,175100,336954310,7000,7000,7000,7000,0
20241122,175000,336954310,7000,7000,7000,7000,0
20241122,174900,336954310,7000,7000,7000,7000,0
20241122,174800,336954310,7000,7000,7000,7000,0
20241122,174700,336954310,7000,7000,7000,7000,0
20241122,174600,336954310,7000,7000,7000,7000,0
20241122,174500,336954310,7000,7000,7000,7000,0
20241122,174400,336954310,7000,7000,7000,7000,2043
20241122,174300,336954310,7000,7000,7000,7000,0
20241122,174200,336954310,7000,7000,7000,7000,0
20241122,174100,336954310,7000,7000,7000,7000,0
20241122,174000,336954310,7000,7000,7000,7000,0
20241122,173900,336954310,7000,7000,7000,7000,0
20241122,173800,336954310,7000,7000,7000,7000,0
20241122,173700,336954310,7000,7000,7000,7000,0
20241122,173600,336954310,7000,7000,7000,7000,0
20241122,173500,336954310,7000,7000,7000,7000,0
20241122,173400,336954310,7000,7000,7000,7000,0
20241122,173300,336954310,7000,7000,7000,7000,0
20241122,173200,336954310,7000,7000,7000,7000,0
20241122,173100,336954310,7000,7000,7000,7000,0
20241122,173000,336954310,7000,7000,7000,7000,0
20241122,172900,336954310,7000,7000,7000,7000,0
20241122,172800,336954310,7000,7000,7000,7000,0
20241122,172700,336954310,7000,7000,7000,7000,0
20241122,172600,336954310,7000,7000,7000,7000,0
20241122,172500,336954310,7000,7000,7000,7000,0
20241122,172400,336954310,7000,7000,7000,7000,0
20241122,172300,336954310,7000,7000,7000,7000,0
20241122,172200,336954310,7000,7000,7000,7000,0
20241122,172100,336954310,7000,7000,7000,7000,0
20241122,172000,336954310,7000,7000,7000,7000,0
20241122,171900,336954310,7000,7000,7000,7000,0
20241122,171800,336954310,7000,7000,7000,7000,0
20241122,171700,336954310,7000,7000,7000,7000,0
20241122,171600,336954310,7000,7000,7000,7000,0
20241122,171500,336954310,7000,7000,7000,7000,0
20241122,171400,336954310,7000,7000,7000,7000,2043
20241122,171300,336954310,7000,7000,7000,7000,0
20241122,171200,336954310,7000,7000,7000,7000,0
20241122,171100,336954310,7000,7000,7000,7000,0
20241122,171000,336954310,7000,7000,7000,7000,0
20241122,170900,336954310,7000,7000,7000,7000,0
20241122,170800,336954310,7000,7000,7000,7000,0
20241122,170700,336954310,7000,7000,7000,7000,0
20241122,170600,336954310,7000,7000,7000,7000,0
20241122,170500,336954310,7000,7000,7000,7000,0
20241122,170400,336954310,7000,7000,7000,7000,0
20241122,170300,336954310,7000,7000,7000,7000,0
20241122,170200,336954310,7000,7000,7000,7000,0
20241122,170100,336954310,7000,7000,7000,7000,0
20241122,170000,336954310,7000,7000,7000,7000,0
20241122,165900,336954310,7000,7000,7000,7000,0
20241122,165800,336954310,7000,7000,7000,7000,0
20241122,165700,336954310,7000,7000,7000,7000,0
20241122,165600,336954310,7000,7000,7000,7000,0
20241122,165500,336954310,7000,7000,7000,7000,0
20241122,165400,336954310,7000,7000,7000,7000,0
20241122,165300,336954310,7000,7000,7000,7000,0
20241122,165200,336954310,7000,7000,7000,7000,0
20241122,165100,336954310,7000,7000,7000,7000,0
20241122,165000,336954310,7000,7000,7000,7000,0
20241122,164900,336954310,7000,7000,7000,7000,0
20241122,164800,336954310,7000,7000,7000,7000,0
20241122,164700,336954310,7000,7000,7000,7000,0
20241122,164600,336954310,7000,7000,7000,7000,0
20241122,164500,336954310,7000,7000,7000,7000,0
20241122,164400,336954310,7000,7000,7000,7000,2043
20241122,164300,336954310,7000,7000,7000,7000,0
20241122,164200,336954310,7000,7000,7000,7000,0
20241122,164100,336954310,7000,7000,7000,7000,0
20241122,164000,336954310,7000,7000,7000,7000,0
20241122,163900,336954310,7000,7000,7000,7000,0
20241122,163800,336954310,7000,7000,7000,7000,0
20241122,163700,336954310,7000,7000,7000,7000,0
20241122,163600,336954310,7000,7000,7000,7000,0
20241122,163500,336954310,7000,7000,7000,7000,0
20241122,163400,336954310,7000,7000,7000,7000,0
20241122,163300,336954310,7000,7000,7000,7000,0
20241122,163200,336954310,7000,7000,7000,7000,0
20241122,163100,336954310,7000,7000,7000,7000,0
20241122,163000,336954310,7000,7000,7000,7000,0
20241122,162900,336954310,7000,7000,7000,7000,0
20241122,162800,336954310,7000,7000,7000,7000,0
20241122,162700,336954310,7000,7000,7000,7000,0
20241122,162600,336954310,7000,7000,7000,7000,0
20241122,162500,336954310,7000,7000,7000,7000,0
20241122,162400,336954310,7000,7000,7000,7000,0
20241122,162300,336954310,7000,7000,7000,7000,0
20241122,162200,336954310,7000,7000,7000,7000,0
20241122,162100,336954310,7000,7000,7000,7000,0
20241122,162000,336954310,7000,7000,7000,7000,0
20241122,161900,336954310,7000,7000,7000,7000,0
20241122,161800,336954310,7000,7000,7000,7000,0
20241122,161700,336954310,7000,7000,7000,7000,0
20241122,161600,336954310,7000,7000,7000,7000,0
20241122,161500,336954310,7000,7000,7000,7000,0
20241122,161400,336954310,7000,7000,7000,7000,2043
20241122,161300,336954310,7000,7000,7000,7000,0
20241122,161200,336954310,7000,7000,7000,7000,0
20241122,161100,336954310,7000,7000,7000,7000,0
20241122,161000,336954310,7000,7000,7000,7000,0
20241122,160900,336954310,7000,7000,7000,7000,0
20241122,160800,336954310,7000,7000,7000,7000,0
20241122,160700,336954310,7000,7000,7000,7000,0
20241122,160600,336954310,7000,7000,7000,7000,0
20241122,160500,336954310,7000,7000,7000,7000,0
20241122,160400,336954310,7000,7000,7000,7000,0
20241122,160300,336954310,7000,7000,7000,7000,0
20241122,160200,336954310,7000,7000,7000,7000,0
20241122,160100,336954310,7000,7000,7000,7000,0
20241122,160000,336954310,7000,7000,7000,7000,0
20241122,155900,336954310,7000,7000,7000,7000,0
20241122,155800,336954310,7000,7000,7000,7000,0
20241122,155700,336954310,7000,7000,7000,7000,0
20241122,155600,336954310,7000,7000,7000,7000,0
20241122,155500,336954310,7000,7000,7000,7000,0
20241122,155400,336954310,7000,7000,7000,7000,0
20241122,155300,336954310,7000,7000,7000,7000,0
20241122,155200,336954310,7000,7000,7000,7000,0
20241122,155100,336954310,7000,7000,7000,7000,0
20241122,155000,336954310,7000,7000,7000,7000,0
20241122,154900,336954310,7000,7000,7000,7000,0
20241122,154800,336954310,7000,7000,7000,7000,0
20241122,154700,336954310,7000,7000,7000,7000,0
20241122,154600,336954310,7000,7000,7000,7000,0
20241122,154500,336954310,7000,7000,7000,7000,0
20241122,154400,336954310,7000,7000,7000,7000,2043
20241122,154300,336954310,7000,7000,7000,7000,0
20241122,154200,336954310,7000,7000,7000,7000,0
20241122,154100,336954310,7000,7000,7000,7000,0
20241122,154000,336954310,7000,7000,7000,7000,0
20241122,153900,336954310,7000,7000,7000,7000,0
20241122,153800,336954310,7000,7000,7000,7000,0
20241122,153700,336954310,7000,7000,7000,7000,0
20241122,153600,336954310,7000,7000,7000,7000,0
20241122,153500,336954310,7000,7000,7000,7000,0
20241122,153400,336954310,7000,7000,7000,7000,0
20241122,153300,336954310,7000,7000,7000,7000,0
20241122,153200,336954310,7000,7000,7000,7000,0
20241122,153100,336954310,7000,7000,7000,7000,0
20241122,153000,336954310,7000,7000,7000,7000,2043
20241122,152900,322653310,7000,7000,7000,7000,0
20241122,152800,322653310,7000,7000,7000,7000,0
20241122,152700,322653310,7000,7000,7000,7000,0
20241122,152600,322653310,7000,7000,7000,7000,0
20241122,152500,322653310,7000,7000,7000,7000,0
20241122,152400,322653310,7000,7000,7000,7000,0
20241122,152300,322653310,7000,7000,7000,7000,0
20241122,152200,322653310,7000,7000,7000,7000,0
20241122,152100,322653310,7000,7000,7000,7000,0
20241122,152000,322653310,7000,7000,7000,7000,0
20241122,151900,322653310,7000,6990,7000,6990,196
20241122,151800,321283260,7000,7000,7000,7000,5
20241122,151700,321248260,7010,7010,7010,7010,101
20241122,151600,320540250,7000,7000,7000,7000,262
20241122,151500,318706250,6990,7000,7000,6990,1104
20241122,151400,310979250,6990,6990,6990,6990,0
20241122,151300,310979250,6990,6990,6990,6990,412
20241122,151200,308099370,6990,6990,6990,6990,0
20241122,151100,308099370,6990,6990,6990,6990,0
20241122,151000,308099370,6990,6990,6990,6990,3
20241122,150900,308078400,6980,6980,6980,6980,0
20241122,150800,308078400,6980,6980,6980,6980,20
20241122,150700,307938800,6980,6980,6980,6980,0
20241122,150600,307938800,6980,6980,6980,6980,50
20241122,150500,307589800,6980,6980,6980,6980,173
20241122,150400,306382260,6980,6980,6980,6980,0
20241122,150300,306382260,6980,6980,6980,6980,50
20241122,150200,306033260,6990,6990,6990,6990,12
20241122,150100,305949380,6990,6990,6990,6990,0
20241122,150000,305949380,6990,6990,6990,6990,74
20241122,145900,305432120,6990,6990,6990,6990,5
20241122,145800,305397170,6980,6980,6980,6980,0
20241122,145700,305397170,6980,6980,6980,6980,100
20241122,145600,304699170,6990,6990,6990,6990,36
20241122,145500,304447530,7000,7000,7000,7000,2
20241122,145400,304433530,7000,7000,7000,7000,0
20241122,145300,304433530,7000,7000,7000,7000,0
20241122,145200,304433530,7000,6990,7000,6990,165
20241122,145100,303280170,6990,6970,6990,6970,23
20241122,145000,303119840,6970,6970,6970,6970,0
20241122,144900,303119840,6970,6970,6970,6970,10
20241122,144800,303050140,7000,7000,7000,7000,0
20241122,144700,303050140,7000,7000,7000,7000,2
20241122,144600,303036140,7000,7000,7000,7000,0
20241122,144500,303036140,7000,6980,7000,6980,1983
20241122,144400,289176140,6970,6960,6970,6960,6396
20241122,144300,244598390,6960,6960,6960,6960,0
20241122,144200,244598390,6960,6960,6960,6960,0
20241122,144100,244598390,6960,6960,6960,6960,0
20241122,144000,244598390,6960,6960,6960,6960,10
20241122,143900,244528790,6950,6950,6950,6950,0
20241122,143800,244528790,6950,6950,6950,6950,0
20241122,143700,244528790,6950,6950,6950,6950,200
20241122,143600,243138790,6960,6960,6960,6960,70
20241122,143500,242651590,6960,6960,6960,6960,2222
20241122,143400,227186470,6970,6970,6970,6970,0
20241122,143300,227186470,6970,6970,6970,6970,0
20241122,143200,227186470,6970,6970,6970,6970,10
20241122,143100,227116770,6970,6970,6970,6970,0
20241122,143000,227116770,6970,6970,6970,6970,0
20241122,142900,227116770,6970,6970,6970,6970,0
20241122,142800,227116770,6970,6970,6970,6970,50
20241122,142700,226768270,6970,6970,6970,6970,4
20241122,142600,226740390,6970,6970,6970,6970,0
20241122,142500,226740390,6970,6970,6970,6970,102
20241122,142400,226029450,6970,6970,6970,6970,0
20241122,142300,226029450,6970,6970,6970,6970,124
20241122,142200,225165170,6960,6960,6960,6960,52
20241122,142100,224803250,6960,6960,6960,6960,46
20241122,142000,224483090,6970,6970,6970,6970,2
20241122,141900,224469150,6970,6970,6970,6970,50
20241122,141800,224120650,6960,6960,6960,6960,194
20241122,141700,222770410,6970,6960,6970,6960,16
20241122,141600,222658970,6970,6970,6970,6970,0
20241122,141500,222658970,6970,6960,6970,6960,14
20241122,141400,222561460,6970,6970,6970,6970,0
20241122,141300,222561460,6970,6970,6970,6970,17
20241122,141200,222442970,6970,6970,6970,6970,1
20241122,141100,222436000,6960,6960,6960,6960,0
20241122,141000,222436000,6960,6960,6960,6960,0
20241122,140900,222436000,6960,6960,6960,6960,66
20241122,140800,221976640,6960,6960,6960,6960,105
20241122,140700,221245840,6960,6970,6970,6960,513
20241122,140600,217670360,6970,6970,6970,6970,308
20241122,140500,215523600,6970,6970,6970,6970,0
20241122,140400,215523600,6970,6970,6970,6970,0
20241122,140300,215523600,6970,6970,6970,6970,0
20241122,140200,215523600,6970,6970,6970,6970,50
20241122,140100,215175100,6970,6970,6970,6970,1
20241122,140000,215168130,6970,6970,6970,6970,1
20241122,135900,215161160,6980,6980,6980,6980,0
20241122,135800,215161160,6980,6970,6980,6970,7
20241122,135700,215112310,6960,6960,6960,6960,0
20241122,135600,215112310,6960,6960,6960,6960,0
20241122,135500,215112310,6960,6960,6960,6960,0
20241122,135400,215112310,6960,6960,6960,6960,8
20241122,135300,215056630,6950,6950,6950,6950,0
20241122,135200,215056630,6950,6950,6950,6950,0
20241122,135100,215056630,6950,6950,6950,6950,0
20241122,135000,215056630,6950,6950,6950,6950,0
20241122,134900,215056630,6950,6950,6950,6950,0
20241122,134800,215056630,6950,6950,6950,6950,0
20241122,134700,215056630,6950,6950,6950,6950,0
20241122,134600,215056630,6950,6950,6950,6950,0
20241122,134500,215056630,6950,6950,6950,6950,0
20241122,134400,215056630,6950,6950,6950,6950,0
20241122,134300,215056630,6950,6950,6950,6950,0
20241122,134200,215056630,6950,6950,6950,6950,0
20241122,134100,215056630,6950,6950,6950,6950,0
20241122,134000,215056630,6950,6950,6950,6950,0
20241122,133900,215056630,6950,6950,6950,6950,43
20241122,133800,214757780,6960,6970,6970,6960,1000
20241122,133700,207797770,6960,6960,6960,6960,0
20241122,133600,207797770,6960,6970,6970,6960,502
20241122,133500,204300780,6970,6970,6970,6970,0
20241122,133400,204300780,6970,6970,6970,6970,549
20241122,133300,200474250,6970,6970,6970,6950,2201
20241122,133200,185169720,6970,6970,6970,6970,100
20241122,133100,184472720,6960,6960,6960,6960,0
20241122,133000,184472720,6960,6960,6960,6960,0
20241122,132900,184472720,6960,6960,6960,6960,0
20241122,132800,184472720,6960,6960,6960,6960,30
20241122,132700,184263920,6970,6970,6970,6970,0
20241122,132600,184263920,6970,6970,6970,6970,0
20241122,132500,184263920,6970,6970,6970,6970,0
20241122,132400,184263920,6970,6970,6970,6970,246
20241122,132300,182549300,6970,6970,6970,6970,0
20241122,132200,182549300,6970,6970,6970,6970,7
20241122,132100,182500510,6970,6970,6970,6970,0
20241122,132000,182500510,6970,6970,6970,6970,150
20241122,131900,181455010,6980,6970,6980,6970,35
20241122,131800,181210990,6980,6980,6980,6980,0
20241122,131700,181210990,6980,6980,6980,6980,0
20241122,131600,181210990,6980,6980,6980,6980,0
20241122,131500,181210990,6980,6980,6980,6980,10
20241122,131400,181141190,6980,6980,6980,6980,0
20241122,131300,181141190,6980,6980,6980,6980,0
20241122,131200,181141190,6980,6970,6980,6970,14
20241122,131100,181043540,6980,6980,6980,6980,0
20241122,131000,181043540,6980,6980,6980,6970,22
20241122,130900,180890050,6980,6980,6980,6980,1
20241122,130800,180883070,6980,6980,6980,6980,120
20241122,130700,180045470,6980,6980,6980,6980,85
20241122,130600,179452170,6980,6980,6980,6980,0
20241122,130500,179452170,6980,6980,6980,6980,28
20241122,130400,179256730,6990,6990,6990,6990,0
20241122,130300,179256730,6990,6990,6990,6990,0
20241122,130200,179256730,6990,6990,6990,6990,16
20241122,130100,179144890,6990,6990,6990,6990,0
20241122,130000,179144890,6990,6990,6990,6990,3
20241122,125900,179123920,6990,6990,6990,6990,0
20241122,125800,179123920,6990,6990,6990,6990,0
20241122,125700,179123920,6990,6990,6990,6990,30
20241122,125600,178914220,7010,7010,7010,7010,0
20241122,125500,178914220,7010,7010,7010,7010,0
20241122,125400,178914220,7010,7000,7010,7000,20
20241122,125300,178774150,6990,6990,6990,6990,0
20241122,125200,178774150,6990,6990,6990,6990,0
20241122,125100,178774150,6990,6990,6990,6990,200
20241122,125000,177376150,7000,7000,7000,7000,0
20241122,124900,177376150,7000,7000,7000,7000,2
20241122,124800,177362150,7000,7000,7000,7000,0
20241122,124700,177362150,7000,7000,7000,7000,0
20241122,124600,177362150,7000,7000,7000,7000,0
20241122,124500,177362150,7000,7000,7000,7000,459
20241122,124400,174149150,7010,7010,7010,7010,0
20241122,124300,174149150,7010,7010,7010,7010,0
20241122,124200,174149150,7010,7010,7010,7010,473
20241122,124100,170833420,7010,7010,7010,7010,26
20241122,124000,170651160,7000,7000,7000,7000,137
20241122,123900,169692160,7020,7020,7020,7020,0
20241122,123800,169692160,7020,7020,7020,7020,28
20241122,123700,169495600,7010,7010,7010,7010,30
20241122,123600,169285300,7010,7010,7010,7010,1
20241122,123500,169278290,7000,7000,7000,7000,5
20241122,123400,169243290,7000,7000,7000,7000,225
20241122,123300,167668290,7010,7010,7010,7010,350
20241122,123200,165214790,7010,7010,7010,7010,22
20241122,123100,165060570,7010,7010,7010,7010,0
20241122,123000,165060570,7010,7010,7010,7010,0
20241122,122900,165060570,7010,7010,7010,7010,98
20241122,122800,164373590,7000,7000,7000,7000,0
20241122,122700,164373590,7000,7000,7000,7000,348
20241122,122600,161937590,7010,7010,7010,7010,0
20241122,122500,161937590,7010,7010,7010,7010,0
20241122,122400,161937590,7010,7010,7010,7010,0
20241122,122300,161937590,7010,7010,7010,7010,0
20241122,122200,161937590,7010,7000,7010,7000,6
20241122,122100,161895580,7010,7010,7010,7010,0
20241122,122000,161895580,7010,7010,7010,7010,100
20241122,121900,161194580,7010,7010,7010,7010,0
20241122,121800,161194580,7010,7010,7010,7010,1
20241122,121700,161187570,7010,7010,7010,7010,0
20241122,121600,161187570,7010,7010,7010,7010,35
20241122,121500,160942220,7010,7010,7010,7010,0
20241122,121400,160942220,7010,7010,7010,7010,0
20241122,121300,160942220,7010,7010,7010,7010,0
20241122,121200,160942220,7010,7010,7010,7010,0
20241122,121100,160942220,7010,7010,7010,7010,0
20241122,121000,160942220,7010,7010,7010,7010,0
20241122,120900,160942220,7010,7010,7010,7010,59
20241122,120800,160528630,7010,7010,7010,7010,241
20241122,120700,158839220,7010,7000,7010,7000,134
20241122,120600,157900980,7010,7010,7010,7010,0
20241122,120500,157900980,7010,7010,7010,7010,0
20241122,120400,157900980,7010,7010,7010,7010,0
20241122,120300,157900980,7010,7010,7010,7010,0
20241122,120200,157900980,7010,7010,7010,7010,1
20241122,120100,157893970,7010,7010,7010,7010,1
20241122,120000,157886960,7010,7010,7010,7010,52
20241122,115900,157522440,7000,7000,7010,7000,271
20241122,115800,155624730,6990,6990,6990,6990,0
20241122,115700,155624730,6990,6990,6990,6990,0
20241122,115600,155624730,6990,6990,6990,6990,0
20241122,115500,155624730,6990,6990,6990,6990,1
20241122,115400,155617740,7010,7010,7010,7010,19
20241122,115300,155484550,6990,6990,6990,6990,100
20241122,115200,154785550,6990,6990,6990,6990,63
20241122,115100,154345180,6990,6990,6990,6990,0
20241122,115000,154345180,6990,6990,6990,6990,0
20241122,114900,154345180,6990,6990,6990,6990,0
20241122,114800,154345180,6990,6990,6990,6990,0
20241122,114700,154345180,6990,6990,6990,6990,20
20241122,114600,154205380,7000,7000,7000,7000,10
20241122,114500,154135380,7010,7010,7010,7010,0
20241122,114400,154135380,7010,7000,7010,6990,66
20241122,114300,153673670,7010,7010,7010,7010,325
20241122,114200,151395420,7000,7000,7000,7000,100
20241122,114100,150695420,7010,7010,7010,7010,10
20241122,114000,150625320,7000,7000,7000,7000,0
20241122,113900,150625320,7000,7000,7000,7000,0
20241122,113800,150625320,7000,7000,7000,7000,0
20241122,113700,150625320,7000,7000,7000,7000,0
20241122,113600,150625320,7000,7000,7000,7000,0
20241122,113500,150625320,7000,7000,7000,7000,90
20241122,113400,149995320,7000,7000,7020,7000,113
20241122,113300,149203920,7020,7020,7020,7020,20
20241122,113200,149063520,7000,7000,7000,7000,9
20241122,113100,149000520,7030,7030,7030,7030,0
20241122,113000,149000520,7030,7020,7030,7020,49
20241122,112900,148656340,6980,6980,6980,6980,0
20241122,112800,148656340,6980,6980,6980,6980,0
20241122,112700,148656340,6980,6990,6990,6980,1125
20241122,112600,140802590,7000,7000,7000,7000,150
20241122,112500,139752590,7010,7010,7010,7010,0
20241122,112400,139752590,7010,7010,7010,7010,33
20241122,112300,139521260,7000,7000,7000,7000,0
20241122,112200,139521260,7000,7000,7000,7000,17
20241122,112100,139402260,7030,7010,7030,7010,501
20241122,112000,135880250,7030,7030,7030,7030,0
20241122,111900,135880250,7030,7030,7030,7030,0
20241122,111800,135880250,7030,7030,7030,7030,0
20241122,111700,135880250,7030,7030,7030,7030,1
20241122,111600,135873220,7030,7030,7030,7030,1
20241122,111500,135866190,7030,7030,7030,7030,6
20241122,111400,135824010,7000,7000,7000,7000,0
20241122,111300,135824010,7000,7000,7000,7000,110
20241122,111200,135054010,7000,7000,7000,7000,0
20241122,111100,135054010,7000,7000,7000,7000,70
20241122,111000,134564010,7000,7000,7000,7000,20
20241122,110900,134424010,7000,7000,7000,7000,15
20241122,110800,134319010,7000,7010,7010,7000,40
20241122,110700,134038960,7000,7000,7000,7000,61
20241122,110600,133611960,7000,7000,7000,7000,0
20241122,110500,133611960,7000,7000,7000,7000,0
20241122,110400,133611960,7000,7000,7000,7000,0
20241122,110300,133611960,7000,7000,7000,7000,0
20241122,110200,133611960,7000,7000,7000,7000,0
20241122,110100,133611960,7000,7000,7000,7000,5
20241122,110000,133576960,7030,7030,7030,7030,1
20241122,105900,133569930,6990,6990,6990,6990,0
20241122,105800,133569930,6990,6990,6990,6990,0
20241122,105700,133569930,6990,6990,6990,6990,4
20241122,105600,133541970,6990,6990,6990,6990,0
20241122,105500,133541970,6990,6990,6990,6990,0
20241122,105400,133541970,6990,6990,6990,6990,1
20241122,105300,133534980,7030,7030,7030,7030,0
20241122,105200,133534980,7030,7030,7030,7030,0
20241122,105100,133534980,7030,7030,7030,7030,0
20241122,105000,133534980,7030,7030,7030,7030,0
20241122,104900,133534980,7030,7030,7030,7030,0
20241122,104800,133534980,7030,7030,7030,7030,0
20241122,104700,133534980,7030,7030,7030,7030,0
20241122,104600,133534980,7030,7030,7030,7030,0
20241122,104500,133534980,7030,7030,7030,7030,0
20241122,104400,133534980,7030,7030,7030,7030,6
20241122,104300,133492800,7020,7020,7020,7020,20
20241122,104200,133352400,6990,6990,6990,6990,0
20241122,104100,133352400,6990,7000,7000,6990,20
20241122,104000,133212550,6980,7010,7010,6980,787
20241122,103900,127700970,7010,7010,7010,7010,0
20241122,103800,127700970,7010,7010,7010,7010,0
20241122,103700,127700970,7010,7010,7010,7010,0
20241122,103600,127700970,7010,7010,7010,7010,720
20241122,103500,122653770,7010,7010,7010,7010,70
20241122,103400,122163070,7010,7020,7020,7010,339
20241122,103300,119786340,7040,7020,7040,7020,37
20241122,103200,119526560,7020,7020,7020,7020,0
20241122,103100,119526560,7020,7020,7020,7020,0
20241122,103000,119526560,7020,7020,7020,7020,0
20241122,102900,119526560,7020,7020,7020,7020,211
20241122,102800,118045340,7020,7020,7020,7020,0
20241122,102700,118045340,7020,7020,7020,7020,273
20241122,102600,116128880,7040,7040,7040,7040,18
20241122,102500,116002160,7040,7020,7040,7020,606
20241122,102400,111736500,7040,7040,7040,7040,0
20241122,102300,111736500,7040,7040,7040,7040,23
20241122,102200,111574580,7040,7040,7040,7040,210
20241122,102100,110096180,7040,7010,7040,7010,201
20241122,102000,108681170,7020,7010,7020,7010,10
20241122,101900,108611020,6990,6990,6990,6990,0
20241122,101800,108611020,6990,6990,6990,6990,0
20241122,101700,108611020,6990,7020,7020,6990,1494
20241122,101600,98149060,7030,7030,7030,7030,0
20241122,101500,98149060,7030,7030,7030,7030,920
20241122,101400,91681460,7070,7070,7070,7070,1
20241122,101300,91674390,7070,7070,7070,7070,0
20241122,101200,91674390,7070,7070,7070,7070,823
20241122,101100,85855780,7050,7040,7050,7040,691
20241122,101000,80988100,7030,7040,7040,7030,134
20241122,100900,80045230,7040,7040,7040,7040,29
20241122,100800,79841070,7040,7050,7050,7040,8
20241122,100700,79784740,7040,7040,7040,7040,993
20241122,100600,72794020,7040,7040,7040,7040,0
20241122,100500,72794020,7040,7040,7040,7040,6
20241122,100400,72751780,7040,7040,7040,7040,1
20241122,100300,72744740,7030,7030,7030,7030,64
20241122,100200,72294820,7030,7030,7030,7030,105
20241122,100100,71556670,7030,7020,7030,7020,4
20241122,100000,71528560,7030,7030,7030,7030,500
20241122,095900,68013560,7040,7040,7040,7040,5
20241122,095800,67978360,7040,7040,7040,7040,109
20241122,095700,67211000,7030,7030,7030,7030,0
20241122,095600,67211000,7030,7040,7040,7030,33
20241122,095500,66979000,7030,7030,7030,7030,0
20241122,095400,66979000,7030,7040,7040,7030,300
20241122,095300,64869000,7030,7020,7030,7020,250
20241122,095200,63112500,7020,7020,7020,7020,0
20241122,095100,63112500,7020,7020,7020,7020,1288
20241122,095000,54070740,7020,7030,7030,7020,500
20241122,094900,50560380,7030,7030,7030,7030,0
20241122,094800,50560380,7030,7030,7030,7030,0
20241122,094700,50560380,7030,7030,7030,7030,450
20241122,094600,47396880,7030,7030,7030,7030,5
20241122,094500,47361730,7030,7060,7060,7030,167
20241122,094400,46186330,7040,7060,7060,7040,24
20241122,094300,46016910,7060,7060,7060,7060,22
20241122,094200,45861590,7060,7060,7080,7060,252
20241122,094100,44082450,7050,7050,7050,7050,20
20241122,094000,43941450,7060,7060,7060,7060,28
20241122,093900,43743770,7060,7060,7060,7060,15
20241122,093800,43637870,7060,7060,7060,7060,10
20241122,093700,43567270,7060,7060,7060,7060,0
20241122,093600,43567270,7060,7060,7060,7060,0
20241122,093500,43567270,7060,7060,7060,7060,0
20241122,093400,43567270,7060,7060,7060,7060,0
20241122,093300,43567270,7060,7060,7060,7060,0
20241122,093200,43567270,7060,7060,7060,7060,0
20241122,093100,43567270,7060,7060,7060,7060,1
20241122,093000,43560210,7080,7080,7080,7080,200
20241122,092900,42144210,7060,7060,7060,7060,0
20241122,092800,42144210,7060,7060,7060,7060,5
20241122,092700,42108910,7060,7050,7060,7050,166
20241122,092600,40938510,7050,7070,7070,7050,235
20241122,092500,39280270,7090,7090,7090,7090,8
20241122,092400,39223550,7090,7090,7090,7090,0
20241122,092300,39223550,7090,7070,7090,7070,36
20241122,092200,38969010,7100,7080,7100,7080,263
20241122,092100,37103090,7070,7070,7070,7070,20
20241122,092000,36961690,7080,7080,7080,7080,100
20241122,091900,36253690,7090,7060,7090,7060,517
20241122,091800,32589700,7060,7070,7070,7060,456
20241122,091700,29365830,7070,7070,7070,7070,201
20241122,091600,27944760,7060,7070,7070,7060,159
20241122,091500,26822170,7080,7080,7080,7080,207
20241122,091400,25356610,7080,7060,7080,7060,179
20241122,091300,24091310,7060,7070,7080,7050,39
20241122,091200,23815900,7070,7070,7070,7070,1
20241122,091100,23808830,7080,7040,7080,7040,340
20241122,091000,21409940,6990,6990,7050,6990,1102
20241122,090900,13698380,6990,7020,7050,6990,280
20241122,090800,11730980,7020,7010,7020,7010,98
20241122,090700,11043240,6980,7010,7030,6980,116
20241122,090600,10230680,7020,6980,7020,6980,900
20241122,090500,3931530,6930,6930,6930,6930,0
20241122,090400,3931530,6930,6930,6930,6930,100
20241122,090300,3238530,6920,6920,6920,6920,0
20241122,090200,3238530,6920,6920,6940,6920,311
20241122,090100,1085360,6950,6950,6950,6950,39
20241122,090000,814310,6910,6900,6910,6900,118