KissMeData/084670/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195300,7472660,7970,7970,7970,7970,38
20241122,195200,7472660,7970,7970,7970,7970,0
20241122,195100,7472660,7970,7970,7970,7970,0
20241122,195000,7472660,7970,7970,7970,7970,0
20241122,194900,7472660,7970,7970,7970,7970,0
20241122,194800,7472660,7970,7970,7970,7970,0
20241122,194700,7472660,7970,7970,7970,7970,0
20241122,194600,7472660,7970,7970,7970,7970,0
20241122,194500,7472660,7970,7970,7970,7970,0
20241122,194400,7472660,7970,7970,7970,7970,0
20241122,194300,7472660,7970,7970,7970,7970,0
20241122,194200,7472660,7970,7970,7970,7970,0
20241122,194100,7472660,7970,7970,7970,7970,0
20241122,194000,7472660,7970,7970,7970,7970,0
20241122,193900,7472660,7970,7970,7970,7970,0
20241122,193800,7472660,7970,7970,7970,7970,0
20241122,193700,7472660,7970,7970,7970,7970,0
20241122,193600,7472660,7970,7970,7970,7970,0
20241122,193500,7472660,7970,7970,7970,7970,0
20241122,193400,7472660,7970,7970,7970,7970,0
20241122,193300,7472660,7970,7970,7970,7970,0
20241122,193200,7472660,7970,7970,7970,7970,0
20241122,193100,7472660,7970,7970,7970,7970,0
20241122,193000,7472660,7970,7970,7970,7970,0
20241122,192900,7472660,7970,7970,7970,7970,0
20241122,192800,7472660,7970,7970,7970,7970,0
20241122,192700,7472660,7970,7970,7970,7970,0
20241122,192600,7472660,7970,7970,7970,7970,0
20241122,192500,7472660,7970,7970,7970,7970,0
20241122,192400,7472660,7970,7970,7970,7970,0
20241122,192300,7472660,7970,7970,7970,7970,38
20241122,192200,7472660,7970,7970,7970,7970,0
20241122,192100,7472660,7970,7970,7970,7970,0
20241122,192000,7472660,7970,7970,7970,7970,0
20241122,191900,7472660,7970,7970,7970,7970,0
20241122,191800,7472660,7970,7970,7970,7970,0
20241122,191700,7472660,7970,7970,7970,7970,0
20241122,191600,7472660,7970,7970,7970,7970,0
20241122,191500,7472660,7970,7970,7970,7970,0
20241122,191400,7472660,7970,7970,7970,7970,0
20241122,191300,7472660,7970,7970,7970,7970,0
20241122,191200,7472660,7970,7970,7970,7970,0
20241122,191100,7472660,7970,7970,7970,7970,0
20241122,191000,7472660,7970,7970,7970,7970,0
20241122,190900,7472660,7970,7970,7970,7970,0
20241122,190800,7472660,7970,7970,7970,7970,0
20241122,190700,7472660,7970,7970,7970,7970,0
20241122,190600,7472660,7970,7970,7970,7970,0
20241122,190500,7472660,7970,7970,7970,7970,0
20241122,190400,7472660,7970,7970,7970,7970,0
20241122,190300,7472660,7970,7970,7970,7970,0
20241122,190200,7472660,7970,7970,7970,7970,0
20241122,190100,7472660,7970,7970,7970,7970,0
20241122,190000,7472660,7970,7970,7970,7970,0
20241122,185900,7472660,7970,7970,7970,7970,0
20241122,185800,7472660,7970,7970,7970,7970,0
20241122,185700,7472660,7970,7970,7970,7970,0
20241122,185600,7472660,7970,7970,7970,7970,0
20241122,185500,7472660,7970,7970,7970,7970,0
20241122,185400,7472660,7970,7970,7970,7970,0
20241122,185300,7472660,7970,7970,7970,7970,38
20241122,185200,7472660,7970,7970,7970,7970,0
20241122,185100,7472660,7970,7970,7970,7970,0
20241122,185000,7472660,7970,7970,7970,7970,0
20241122,184900,7472660,7970,7970,7970,7970,0
20241122,184800,7472660,7970,7970,7970,7970,0
20241122,184700,7472660,7970,7970,7970,7970,0
20241122,184600,7472660,7970,7970,7970,7970,0
20241122,184500,7472660,7970,7970,7970,7970,0
20241122,184400,7472660,7970,7970,7970,7970,0
20241122,184300,7472660,7970,7970,7970,7970,0
20241122,184200,7472660,7970,7970,7970,7970,0
20241122,184100,7472660,7970,7970,7970,7970,0
20241122,184000,7472660,7970,7970,7970,7970,0
20241122,183900,7472660,7970,7970,7970,7970,0
20241122,183800,7472660,7970,7970,7970,7970,0
20241122,183700,7472660,7970,7970,7970,7970,0
20241122,183600,7472660,7970,7970,7970,7970,0
20241122,183500,7472660,7970,7970,7970,7970,0
20241122,183400,7472660,7970,7970,7970,7970,0
20241122,183300,7472660,7970,7970,7970,7970,0
20241122,183200,7472660,7970,7970,7970,7970,0
20241122,183100,7472660,7970,7970,7970,7970,0
20241122,183000,7472660,7970,7970,7970,7970,0
20241122,182900,7472660,7970,7970,7970,7970,0
20241122,182800,7472660,7970,7970,7970,7970,0
20241122,182700,7472660,7970,7970,7970,7970,0
20241122,182600,7472660,7970,7970,7970,7970,0
20241122,182500,7472660,7970,7970,7970,7970,0
20241122,182400,7472660,7970,7970,7970,7970,0
20241122,182300,7472660,7970,7970,7970,7970,38
20241122,182200,7472660,7970,7970,7970,7970,0
20241122,182100,7472660,7970,7970,7970,7970,0
20241122,182000,7472660,7970,7970,7970,7970,0
20241122,181900,7472660,7970,7970,7970,7970,0
20241122,181800,7472660,7970,7970,7970,7970,0
20241122,181700,7472660,7970,7970,7970,7970,0
20241122,181600,7472660,7970,7970,7970,7970,0
20241122,181500,7472660,7970,7970,7970,7970,0
20241122,181400,7472660,7970,7970,7970,7970,0
20241122,181300,7472660,7970,7970,7970,7970,0
20241122,181200,7472660,7970,7970,7970,7970,0
20241122,181100,7472660,7970,7970,7970,7970,0
20241122,181000,7472660,7970,7970,7970,7970,0
20241122,180900,7472660,7970,7970,7970,7970,0
20241122,180800,7472660,7970,7970,7970,7970,0
20241122,180700,7472660,7970,7970,7970,7970,0
20241122,180600,7472660,7970,7970,7970,7970,0
20241122,180500,7472660,7970,7970,7970,7970,0
20241122,180400,7472660,7970,7970,7970,7970,0
20241122,180300,7472660,7970,7970,7970,7970,0
20241122,180200,7472660,7970,7970,7970,7970,0
20241122,180100,7472660,7970,7970,7970,7970,0
20241122,180000,7472660,7970,7970,7970,7970,0
20241122,175900,7472660,7970,7970,7970,7970,0
20241122,175800,7472660,7970,7970,7970,7970,0
20241122,175700,7472660,7970,7970,7970,7970,0
20241122,175600,7472660,7970,7970,7970,7970,0
20241122,175500,7472660,7970,7970,7970,7970,0
20241122,175400,7472660,7970,7970,7970,7970,0
20241122,175300,7472660,7970,7970,7970,7970,38
20241122,175200,7472660,7970,7970,7970,7970,0
20241122,175100,7472660,7970,7970,7970,7970,0
20241122,175000,7472660,7970,7970,7970,7970,0
20241122,174900,7472660,7970,7970,7970,7970,0
20241122,174800,7472660,7970,7970,7970,7970,0
20241122,174700,7472660,7970,7970,7970,7970,0
20241122,174600,7472660,7970,7970,7970,7970,0
20241122,174500,7472660,7970,7970,7970,7970,0
20241122,174400,7472660,7970,7970,7970,7970,0
20241122,174300,7472660,7970,7970,7970,7970,0
20241122,174200,7472660,7970,7970,7970,7970,0
20241122,174100,7472660,7970,7970,7970,7970,0
20241122,174000,7472660,7970,7970,7970,7970,0
20241122,173900,7472660,7970,7970,7970,7970,0
20241122,173800,7472660,7970,7970,7970,7970,0
20241122,173700,7472660,7970,7970,7970,7970,0
20241122,173600,7472660,7970,7970,7970,7970,0
20241122,173500,7472660,7970,7970,7970,7970,0
20241122,173400,7472660,7970,7970,7970,7970,0
20241122,173300,7472660,7970,7970,7970,7970,0
20241122,173200,7472660,7970,7970,7970,7970,0
20241122,173100,7472660,7970,7970,7970,7970,0
20241122,173000,7472660,7970,7970,7970,7970,0
20241122,172900,7472660,7970,7970,7970,7970,0
20241122,172800,7472660,7970,7970,7970,7970,0
20241122,172700,7472660,7970,7970,7970,7970,0
20241122,172600,7472660,7970,7970,7970,7970,0
20241122,172500,7472660,7970,7970,7970,7970,0
20241122,172400,7472660,7970,7970,7970,7970,0
20241122,172300,7472660,7970,7970,7970,7970,38
20241122,172200,7472660,7970,7970,7970,7970,0
20241122,172100,7472660,7970,7970,7970,7970,0
20241122,172000,7472660,7970,7970,7970,7970,0
20241122,171900,7472660,7970,7970,7970,7970,0
20241122,171800,7472660,7970,7970,7970,7970,0
20241122,171700,7472660,7970,7970,7970,7970,0
20241122,171600,7472660,7970,7970,7970,7970,0
20241122,171500,7472660,7970,7970,7970,7970,0
20241122,171400,7472660,7970,7970,7970,7970,0
20241122,171300,7472660,7970,7970,7970,7970,0
20241122,171200,7472660,7970,7970,7970,7970,0
20241122,171100,7472660,7970,7970,7970,7970,0
20241122,171000,7472660,7970,7970,7970,7970,0
20241122,170900,7472660,7970,7970,7970,7970,0
20241122,170800,7472660,7970,7970,7970,7970,0
20241122,170700,7472660,7970,7970,7970,7970,0
20241122,170600,7472660,7970,7970,7970,7970,0
20241122,170500,7472660,7970,7970,7970,7970,0
20241122,170400,7472660,7970,7970,7970,7970,0
20241122,170300,7472660,7970,7970,7970,7970,0
20241122,170200,7472660,7970,7970,7970,7970,0
20241122,170100,7472660,7970,7970,7970,7970,0
20241122,170000,7472660,7970,7970,7970,7970,0
20241122,165900,7472660,7970,7970,7970,7970,0
20241122,165800,7472660,7970,7970,7970,7970,0
20241122,165700,7472660,7970,7970,7970,7970,0
20241122,165600,7472660,7970,7970,7970,7970,0
20241122,165500,7472660,7970,7970,7970,7970,0
20241122,165400,7472660,7970,7970,7970,7970,0
20241122,165300,7472660,7970,7970,7970,7970,38
20241122,165200,7472660,7970,7970,7970,7970,0
20241122,165100,7472660,7970,7970,7970,7970,0
20241122,165000,7472660,7970,7970,7970,7970,0
20241122,164900,7472660,7970,7970,7970,7970,0
20241122,164800,7472660,7970,7970,7970,7970,0
20241122,164700,7472660,7970,7970,7970,7970,0
20241122,164600,7472660,7970,7970,7970,7970,0
20241122,164500,7472660,7970,7970,7970,7970,0
20241122,164400,7472660,7970,7970,7970,7970,0
20241122,164300,7472660,7970,7970,7970,7970,0
20241122,164200,7472660,7970,7970,7970,7970,0
20241122,164100,7472660,7970,7970,7970,7970,0
20241122,164000,7472660,7970,7970,7970,7970,0
20241122,163900,7472660,7970,7970,7970,7970,0
20241122,163800,7472660,7970,7970,7970,7970,0
20241122,163700,7472660,7970,7970,7970,7970,0
20241122,163600,7472660,7970,7970,7970,7970,0
20241122,163500,7472660,7970,7970,7970,7970,0
20241122,163400,7472660,7970,7970,7970,7970,0
20241122,163300,7472660,7970,7970,7970,7970,0
20241122,163200,7472660,7970,7970,7970,7970,0
20241122,163100,7472660,7970,7970,7970,7970,0
20241122,163000,7472660,7970,7970,7970,7970,0
20241122,162900,7472660,7970,7970,7970,7970,0
20241122,162800,7472660,7970,7970,7970,7970,0
20241122,162700,7472660,7970,7970,7970,7970,0
20241122,162600,7472660,7970,7970,7970,7970,0
20241122,162500,7472660,7970,7970,7970,7970,0
20241122,162400,7472660,7970,7970,7970,7970,0
20241122,162300,7472660,7970,7970,7970,7970,38
20241122,162200,7472660,7970,7970,7970,7970,0
20241122,162100,7472660,7970,7970,7970,7970,0
20241122,162000,7472660,7970,7970,7970,7970,0
20241122,161900,7472660,7970,7970,7970,7970,0
20241122,161800,7472660,7970,7970,7970,7970,0
20241122,161700,7472660,7970,7970,7970,7970,0
20241122,161600,7472660,7970,7970,7970,7970,0
20241122,161500,7472660,7970,7970,7970,7970,0
20241122,161400,7472660,7970,7970,7970,7970,0
20241122,161300,7472660,7970,7970,7970,7970,0
20241122,161200,7472660,7970,7970,7970,7970,0
20241122,161100,7472660,7970,7970,7970,7970,0
20241122,161000,7472660,7970,7970,7970,7970,0
20241122,160900,7472660,7970,7970,7970,7970,0
20241122,160800,7472660,7970,7970,7970,7970,0
20241122,160700,7472660,7970,7970,7970,7970,0
20241122,160600,7472660,7970,7970,7970,7970,0
20241122,160500,7472660,7970,7970,7970,7970,0
20241122,160400,7472660,7970,7970,7970,7970,0
20241122,160300,7472660,7970,7970,7970,7970,0
20241122,160200,7472660,7970,7970,7970,7970,0
20241122,160100,7472660,7970,7970,7970,7970,0
20241122,160000,7472660,7970,7970,7970,7970,0
20241122,155900,7472660,7970,7970,7970,7970,0
20241122,155800,7472660,7970,7970,7970,7970,0
20241122,155700,7472660,7970,7970,7970,7970,0
20241122,155600,7472660,7970,7970,7970,7970,0
20241122,155500,7472660,7970,7970,7970,7970,0
20241122,155400,7472660,7970,7970,7970,7970,0
20241122,155300,7472660,7970,7970,7970,7970,38
20241122,155200,7472660,7970,7970,7970,7970,0
20241122,155100,7472660,7970,7970,7970,7970,0
20241122,155000,7472660,7970,7970,7970,7970,0
20241122,154900,7472660,7970,7970,7970,7970,0
20241122,154800,7472660,7970,7970,7970,7970,0
20241122,154700,7472660,7970,7970,7970,7970,0
20241122,154600,7472660,7970,7970,7970,7970,0
20241122,154500,7472660,7970,7970,7970,7970,0
20241122,154400,7472660,7970,7970,7970,7970,0
20241122,154300,7472660,7970,7970,7970,7970,0
20241122,154200,7472660,7970,7970,7970,7970,0
20241122,154100,7472660,7970,7970,7970,7970,0
20241122,154000,7472660,7970,7970,7970,7970,0
20241122,153900,7472660,7970,7970,7970,7970,0
20241122,153800,7472660,7970,7970,7970,7970,0
20241122,153700,7472660,7970,7970,7970,7970,0
20241122,153600,7472660,7970,7970,7970,7970,0
20241122,153500,7472660,7970,7970,7970,7970,0
20241122,153400,7472660,7970,7970,7970,7970,0
20241122,153300,7472660,7970,7970,7970,7970,0
20241122,153200,7472660,7970,7970,7970,7970,0
20241122,153100,7472660,7970,7970,7970,7970,0
20241122,153000,7472660,7970,7970,7970,7970,38
20241122,152900,7169800,7980,7980,7980,7980,0
20241122,152800,7169800,7980,7980,7980,7980,0
20241122,152700,7169800,7980,7980,7980,7980,0
20241122,152600,7169800,7980,7980,7980,7980,0
20241122,152500,7169800,7980,7980,7980,7980,0
20241122,152400,7169800,7980,7980,7980,7980,0
20241122,152300,7169800,7980,7980,7980,7980,0
20241122,152200,7169800,7980,7980,7980,7980,0
20241122,152100,7169800,7980,7980,7980,7980,0
20241122,152000,7169800,7980,7980,7980,7980,0
20241122,151900,7169800,7980,7980,7980,7980,0
20241122,151800,7169800,7980,7980,7980,7980,0
20241122,151700,7169800,7980,7980,7980,7980,0
20241122,151600,7169800,7980,7980,7980,7980,0
20241122,151500,7169800,7980,7980,7980,7980,0
20241122,151400,7169800,7980,7980,7980,7980,0
20241122,151300,7169800,7980,7980,7980,7980,0
20241122,151200,7169800,7980,7980,7980,7980,1
20241122,151100,7161820,7980,7980,7980,7980,0
20241122,151000,7161820,7980,7980,7980,7980,0
20241122,150900,7161820,7980,7980,7980,7980,0
20241122,150800,7161820,7980,7980,7980,7980,2
20241122,150700,7145860,7980,7980,7980,7980,0
20241122,150600,7145860,7980,7980,7980,7980,0
20241122,150500,7145860,7980,7980,7980,7980,0
20241122,150400,7145860,7980,7980,7980,7980,0
20241122,150300,7145860,7980,7980,7980,7980,0
20241122,150200,7145860,7980,7980,7980,7980,0
20241122,150100,7145860,7980,7980,7980,7980,0
20241122,150000,7145860,7980,7980,7980,7980,0
20241122,145900,7145860,7980,7980,7980,7980,0
20241122,145800,7145860,7980,7980,7980,7980,0
20241122,145700,7145860,7980,7980,7980,7980,0
20241122,145600,7145860,7980,7980,7980,7980,0
20241122,145500,7145860,7980,7980,7980,7980,0
20241122,145400,7145860,7980,7980,7980,7980,0
20241122,145300,7145860,7980,7980,7980,7980,0
20241122,145200,7145860,7980,7980,7980,7980,0
20241122,145100,7145860,7980,7980,7980,7980,0
20241122,145000,7145860,7980,7980,7980,7980,0
20241122,144900,7145860,7980,7980,7980,7980,0
20241122,144800,7145860,7980,7980,7980,7980,1
20241122,144700,7137880,7980,7980,7980,7980,0
20241122,144600,7137880,7980,7980,7980,7980,0
20241122,144500,7137880,7980,7980,7980,7980,0
20241122,144400,7137880,7980,7980,7980,7980,0
20241122,144300,7137880,7980,7980,7980,7980,0
20241122,144200,7137880,7980,7980,7980,7980,1
20241122,144100,7129900,7980,7980,7980,7980,0
20241122,144000,7129900,7980,7980,7980,7980,0
20241122,143900,7129900,7980,7980,7980,7980,0
20241122,143800,7129900,7980,7980,7980,7980,0
20241122,143700,7129900,7980,7980,7980,7980,0
20241122,143600,7129900,7980,7980,7980,7980,0
20241122,143500,7129900,7980,7980,7980,7980,0
20241122,143400,7129900,7980,7980,7980,7980,0
20241122,143300,7129900,7980,7980,7980,7980,0
20241122,143200,7129900,7980,7980,7980,7980,0
20241122,143100,7129900,7980,7980,7980,7980,0
20241122,143000,7129900,7980,7980,7980,7980,0
20241122,142900,7129900,7980,7980,7980,7980,0
20241122,142800,7129900,7980,7980,7980,7980,0
20241122,142700,7129900,7980,7980,7980,7980,0
20241122,142600,7129900,7980,7980,7980,7980,3
20241122,142500,7105960,7980,7980,7980,7980,0
20241122,142400,7105960,7980,7980,7980,7980,0
20241122,142300,7105960,7980,7980,7980,7980,0
20241122,142200,7105960,7980,7980,7980,7980,0
20241122,142100,7105960,7980,7980,7980,7980,0
20241122,142000,7105960,7980,7980,7980,7980,0
20241122,141900,7105960,7980,7980,7980,7980,0
20241122,141800,7105960,7980,7980,7980,7980,0
20241122,141700,7105960,7980,7980,7980,7980,0
20241122,141600,7105960,7980,7980,7980,7980,0
20241122,141500,7105960,7980,7980,7980,7980,0
20241122,141400,7105960,7980,7980,7980,7980,0
20241122,141300,7105960,7980,7980,7980,7980,0
20241122,141200,7105960,7980,7980,7980,7980,0
20241122,141100,7105960,7980,7980,7980,7980,0
20241122,141000,7105960,7980,7980,7980,7980,0
20241122,140900,7105960,7980,7980,7980,7980,0
20241122,140800,7105960,7980,7980,7980,7980,0
20241122,140700,7105960,7980,7980,7980,7980,0
20241122,140600,7105960,7980,7980,7980,7980,0
20241122,140500,7105960,7980,7980,7980,7980,0
20241122,140400,7105960,7980,7980,7980,7980,0
20241122,140300,7105960,7980,7980,7980,7980,0
20241122,140200,7105960,7980,7980,7980,7980,0
20241122,140100,7105960,7980,7980,7980,7980,0
20241122,140000,7105960,7980,7980,7980,7980,0
20241122,135900,7105960,7980,7980,7980,7980,0
20241122,135800,7105960,7980,7980,7980,7980,0
20241122,135700,7105960,7980,7980,7980,7980,50
20241122,135600,6706960,7980,7980,7980,7980,25
20241122,135500,6507460,7980,7980,7980,7980,0
20241122,135400,6507460,7980,7980,7980,7980,0
20241122,135300,6507460,7980,7980,7980,7980,0
20241122,135200,6507460,7980,7980,7980,7980,0
20241122,135100,6507460,7980,7980,7980,7980,0
20241122,135000,6507460,7980,7980,7980,7980,0
20241122,134900,6507460,7980,7980,7980,7980,0
20241122,134800,6507460,7980,7980,7980,7980,0
20241122,134700,6507460,7980,7980,7980,7980,0
20241122,134600,6507460,7980,7980,7980,7980,0
20241122,134500,6507460,7980,7980,7980,7980,0
20241122,134400,6507460,7980,7980,7980,7980,0
20241122,134300,6507460,7980,7980,7980,7980,0
20241122,134200,6507460,7980,7980,7980,7980,0
20241122,134100,6507460,7980,7980,7980,7980,0
20241122,134000,6507460,7980,7980,7980,7980,0
20241122,133900,6507460,7980,7980,7980,7980,0
20241122,133800,6507460,7980,7980,7980,7980,0
20241122,133700,6507460,7980,7980,7980,7980,0
20241122,133600,6507460,7980,7980,7980,7980,0
20241122,133500,6507460,7980,7980,7980,7980,0
20241122,133400,6507460,7980,7980,7980,7980,0
20241122,133300,6507460,7980,7980,7980,7980,0
20241122,133200,6507460,7980,7980,7980,7980,0
20241122,133100,6507460,7980,7980,7980,7980,0
20241122,133000,6507460,7980,7980,7980,7980,0
20241122,132900,6507460,7980,7980,7980,7980,0
20241122,132800,6507460,7980,7980,7980,7980,0
20241122,132700,6507460,7980,7980,7980,7980,0
20241122,132600,6507460,7980,7980,7980,7980,0
20241122,132500,6507460,7980,7980,7980,7980,0
20241122,132400,6507460,7980,7980,7980,7980,0
20241122,132300,6507460,7980,7980,7980,7980,0
20241122,132200,6507460,7980,7980,7980,7980,0
20241122,132100,6507460,7980,7980,7980,7980,1
20241122,132000,6499480,7960,7960,7960,7960,0
20241122,131900,6499480,7960,7960,7960,7960,0
20241122,131800,6499480,7960,7960,7960,7960,0
20241122,131700,6499480,7960,7960,7960,7960,0
20241122,131600,6499480,7960,7960,7960,7960,0
20241122,131500,6499480,7960,7960,7960,7960,0
20241122,131400,6499480,7960,7960,7960,7960,0
20241122,131300,6499480,7960,7960,7960,7960,0
20241122,131200,6499480,7960,7960,7960,7960,0
20241122,131100,6499480,7960,7960,7960,7960,0
20241122,131000,6499480,7960,7960,7960,7960,0
20241122,130900,6499480,7960,7960,7960,7960,0
20241122,130800,6499480,7960,7960,7960,7960,0
20241122,130700,6499480,7960,7960,7960,7960,0
20241122,130600,6499480,7960,7960,7960,7960,0
20241122,130500,6499480,7960,7960,7960,7960,0
20241122,130400,6499480,7960,7960,7960,7960,0
20241122,130300,6499480,7960,7960,7960,7960,0
20241122,130200,6499480,7960,7960,7960,7960,0
20241122,130100,6499480,7960,7960,7960,7960,0
20241122,130000,6499480,7960,7970,7970,7960,19
20241122,125900,6348130,7980,7980,7980,7980,0
20241122,125800,6348130,7980,7980,7980,7980,0
20241122,125700,6348130,7980,7980,7980,7980,0
20241122,125600,6348130,7980,7980,7980,7980,0
20241122,125500,6348130,7980,7980,7980,7980,0
20241122,125400,6348130,7980,7980,7980,7980,0
20241122,125300,6348130,7980,7980,7980,7980,0
20241122,125200,6348130,7980,7980,7980,7980,0
20241122,125100,6348130,7980,7980,7980,7980,0
20241122,125000,6348130,7980,7980,7980,7980,0
20241122,124900,6348130,7980,7980,7980,7980,1
20241122,124800,6340150,7980,7980,7980,7980,1
20241122,124700,6332170,7970,7970,7970,7970,0
20241122,124600,6332170,7970,7970,7970,7970,0
20241122,124500,6332170,7970,7970,7970,7970,0
20241122,124400,6332170,7970,7970,7970,7970,0
20241122,124300,6332170,7970,7970,7970,7970,0
20241122,124200,6332170,7970,7970,7970,7970,0
20241122,124100,6332170,7970,7970,7970,7970,0
20241122,124000,6332170,7970,7970,7970,7970,0
20241122,123900,6332170,7970,7970,7970,7970,0
20241122,123800,6332170,7970,7970,7970,7970,0
20241122,123700,6332170,7970,7970,7970,7970,0
20241122,123600,6332170,7970,7970,7970,7970,0
20241122,123500,6332170,7970,7970,7970,7970,1
20241122,123400,6324200,7980,7980,7980,7980,0
20241122,123300,6324200,7980,7980,7980,7980,0
20241122,123200,6324200,7980,7980,7980,7980,0
20241122,123100,6324200,7980,7980,7980,7980,0
20241122,123000,6324200,7980,7980,7980,7980,0
20241122,122900,6324200,7980,7980,7980,7980,0
20241122,122800,6324200,7980,7980,7980,7980,4
20241122,122700,6292280,7970,7970,7970,7970,0
20241122,122600,6292280,7970,7970,7970,7970,0
20241122,122500,6292280,7970,7970,7970,7970,0
20241122,122400,6292280,7970,7970,7970,7970,0
20241122,122300,6292280,7970,7970,7970,7970,1
20241122,122200,6284310,7980,7980,7980,7980,0
20241122,122100,6284310,7980,7980,7980,7980,1
20241122,122000,6276330,7980,7980,7980,7980,0
20241122,121900,6276330,7980,7980,7980,7980,0
20241122,121800,6276330,7980,7980,7980,7980,0
20241122,121700,6276330,7980,7980,7980,7980,0
20241122,121600,6276330,7980,7980,7980,7980,0
20241122,121500,6276330,7980,7980,7980,7980,0
20241122,121400,6276330,7980,7980,7980,7980,2
20241122,121300,6260370,7990,7990,7990,7990,0
20241122,121200,6260370,7990,7990,7990,7990,0
20241122,121100,6260370,7990,7990,7990,7990,0
20241122,121000,6260370,7990,7990,7990,7990,0
20241122,120900,6260370,7990,7990,7990,7990,0
20241122,120800,6260370,7990,7990,7990,7990,0
20241122,120700,6260370,7990,7990,7990,7990,0
20241122,120600,6260370,7990,7990,7990,7990,0
20241122,120500,6260370,7990,7990,7990,7990,0
20241122,120400,6260370,7990,7990,7990,7990,2
20241122,120300,6244390,7980,7980,7980,7980,0
20241122,120200,6244390,7980,7980,7980,7980,0
20241122,120100,6244390,7980,7980,7980,7980,0
20241122,120000,6244390,7980,7980,7980,7980,0
20241122,115900,6244390,7980,7980,7980,7980,0
20241122,115800,6244390,7980,7980,7980,7980,0
20241122,115700,6244390,7980,7980,7980,7980,0
20241122,115600,6244390,7980,7980,7980,7980,0
20241122,115500,6244390,7980,7980,7980,7980,0
20241122,115400,6244390,7980,7980,7980,7980,0
20241122,115300,6244390,7980,7980,7980,7980,0
20241122,115200,6244390,7980,7980,7980,7980,0
20241122,115100,6244390,7980,7980,7980,7980,0
20241122,115000,6244390,7980,7980,7980,7980,11
20241122,114900,6156610,7980,7980,7980,7980,0
20241122,114800,6156610,7980,7980,7980,7980,0
20241122,114700,6156610,7980,7980,7980,7980,0
20241122,114600,6156610,7980,7980,7980,7980,0
20241122,114500,6156610,7980,7980,7980,7980,0
20241122,114400,6156610,7980,7980,7980,7980,0
20241122,114300,6156610,7980,7980,7980,7980,0
20241122,114200,6156610,7980,7980,7980,7980,0
20241122,114100,6156610,7980,7970,8000,7970,25
20241122,114000,5957040,8000,7970,8000,7970,20
20241122,113900,5797340,8000,7970,8000,7970,8
20241122,113800,5733460,8000,8000,8000,8000,0
20241122,113700,5733460,8000,7970,8000,7970,18
20241122,113600,5589730,8000,7970,8010,7970,14
20241122,113500,5477920,8010,8000,8010,7970,11
20241122,113400,5390060,8000,8000,8000,8000,0
20241122,113300,5390060,8000,8000,8000,8000,0
20241122,113200,5390060,8000,7970,8000,7970,5
20241122,113100,5350150,7980,7980,7980,7980,0
20241122,113000,5350150,7980,7980,7980,7980,0
20241122,112900,5350150,7980,7980,7980,7980,0
20241122,112800,5350150,7980,7980,7980,7980,0
20241122,112700,5350150,7980,7980,7980,7980,1
20241122,112600,5342170,7970,7970,7970,7970,6
20241122,112500,5294350,7970,7970,7970,7970,218
20241122,112400,3556890,7980,7980,7980,7980,0
20241122,112300,3556890,7980,7980,7980,7980,0
20241122,112200,3556890,7980,7980,7980,7980,0
20241122,112100,3556890,7980,7980,7980,7980,0
20241122,112000,3556890,7980,7980,7980,7980,0
20241122,111900,3556890,7980,7980,7980,7980,0
20241122,111800,3556890,7980,7980,7980,7980,0
20241122,111700,3556890,7980,7980,7980,7980,0
20241122,111600,3556890,7980,7980,7980,7980,0
20241122,111500,3556890,7980,7980,7980,7980,0
20241122,111400,3556890,7980,7980,7980,7980,0
20241122,111300,3556890,7980,7980,7980,7980,0
20241122,111200,3556890,7980,7980,7980,7980,0
20241122,111100,3556890,7980,7980,7980,7980,0
20241122,111000,3556890,7980,7980,7980,7980,0
20241122,110900,3556890,7980,7980,7980,7980,0
20241122,110800,3556890,7980,7980,7980,7980,0
20241122,110700,3556890,7980,7980,7980,7980,0
20241122,110600,3556890,7980,7980,7980,7980,0
20241122,110500,3556890,7980,7980,7980,7980,0
20241122,110400,3556890,7980,7980,7980,7980,0
20241122,110300,3556890,7980,7980,7980,7980,0
20241122,110200,3556890,7980,7980,7980,7980,0
20241122,110100,3556890,7980,7980,7980,7980,0
20241122,110000,3556890,7980,7980,7980,7980,0
20241122,105900,3556890,7980,7980,7980,7980,0
20241122,105800,3556890,7980,7980,7980,7980,0
20241122,105700,3556890,7980,7980,7980,7980,0
20241122,105600,3556890,7980,7980,7980,7980,0
20241122,105500,3556890,7980,7980,7980,7980,0
20241122,105400,3556890,7980,7980,7980,7980,0
20241122,105300,3556890,7980,7980,7980,7980,0
20241122,105200,3556890,7980,7980,7980,7980,1
20241122,105100,3548910,7980,7980,7980,7980,0
20241122,105000,3548910,7980,7980,7980,7980,0
20241122,104900,3548910,7980,7980,7980,7980,0
20241122,104800,3548910,7980,7980,7980,7980,1
20241122,104700,3540930,7980,7980,7980,7980,0
20241122,104600,3540930,7980,7980,7980,7980,0
20241122,104500,3540930,7980,7980,7980,7980,0
20241122,104400,3540930,7980,7980,7980,7980,0
20241122,104300,3540930,7980,7980,7980,7980,0
20241122,104200,3540930,7980,7980,7980,7980,0
20241122,104100,3540930,7980,7980,7980,7980,0
20241122,104000,3540930,7980,7980,7980,7980,0
20241122,103900,3540930,7980,7980,7980,7980,0
20241122,103800,3540930,7980,7980,7980,7980,0
20241122,103700,3540930,7980,7980,7980,7980,0
20241122,103600,3540930,7980,7980,7980,7980,0
20241122,103500,3540930,7980,7980,7980,7980,0
20241122,103400,3540930,7980,7980,7980,7980,1
20241122,103300,3532950,7970,7970,7970,7970,0
20241122,103200,3532950,7970,7970,7970,7970,0
20241122,103100,3532950,7970,7970,7970,7970,0
20241122,103000,3532950,7970,7970,7970,7970,0
20241122,102900,3532950,7970,7970,7970,7970,0
20241122,102800,3532950,7970,7970,7970,7970,0
20241122,102700,3532950,7970,7970,7970,7970,0
20241122,102600,3532950,7970,7970,7970,7970,0
20241122,102500,3532950,7970,7970,7970,7970,0
20241122,102400,3532950,7970,7970,7970,7970,0
20241122,102300,3532950,7970,7970,7970,7970,0
20241122,102200,3532950,7970,7970,7970,7970,0
20241122,102100,3532950,7970,7970,7970,7970,0
20241122,102000,3532950,7970,7970,7970,7970,0
20241122,101900,3532950,7970,7970,7970,7970,0
20241122,101800,3532950,7970,7970,7970,7970,0
20241122,101700,3532950,7970,7970,7970,7970,0
20241122,101600,3532950,7970,7970,7970,7970,8
20241122,101500,3469190,7970,7970,7970,7970,0
20241122,101400,3469190,7970,7970,7970,7970,1
20241122,101300,3461220,7980,7980,7980,7980,0
20241122,101200,3461220,7980,7980,7980,7980,0
20241122,101100,3461220,7980,7980,7980,7980,0
20241122,101000,3461220,7980,7980,7980,7980,1
20241122,100900,3453240,7980,7980,7980,7980,0
20241122,100800,3453240,7980,7980,7980,7980,1
20241122,100700,3445260,7980,7980,7980,7980,0
20241122,100600,3445260,7980,7980,7980,7980,0
20241122,100500,3445260,7980,7980,7980,7980,0
20241122,100400,3445260,7980,7980,7980,7980,0
20241122,100300,3445260,7980,7980,7980,7980,0
20241122,100200,3445260,7980,7980,7980,7980,0
20241122,100100,3445260,7980,7980,7980,7980,0
20241122,100000,3445260,7980,7980,7980,7980,0
20241122,095900,3445260,7980,7980,7980,7980,0
20241122,095800,3445260,7980,7980,7980,7980,7
20241122,095700,3389400,7980,7980,7980,7980,0
20241122,095600,3389400,7980,7980,7980,7980,0
20241122,095500,3389400,7980,7980,7980,7980,0
20241122,095400,3389400,7980,7980,7980,7980,0
20241122,095300,3389400,7980,7980,7980,7980,1
20241122,095200,3381420,7980,7980,7980,7980,0
20241122,095100,3381420,7980,7980,7980,7980,0
20241122,095000,3381420,7980,7980,7980,7980,0
20241122,094900,3381420,7980,7980,7980,7980,0
20241122,094800,3381420,7980,7980,7980,7980,0
20241122,094700,3381420,7980,7980,7980,7980,0
20241122,094600,3381420,7980,7980,7980,7980,0
20241122,094500,3381420,7980,7980,7980,7980,0
20241122,094400,3381420,7980,7980,7980,7980,0
20241122,094300,3381420,7980,7980,7980,7980,0
20241122,094200,3381420,7980,7980,7980,7980,0
20241122,094100,3381420,7980,7980,7980,7980,0
20241122,094000,3381420,7980,7980,7980,7980,0
20241122,093900,3381420,7980,7980,7980,7980,2
20241122,093800,3365460,7980,8020,8020,7980,8
20241122,093700,3301540,8020,8020,8020,8020,3
20241122,093600,3277480,8010,7980,8010,7980,12
20241122,093500,3181660,7980,7970,7980,7970,281
20241122,093400,942080,7960,7960,7960,7960,0
20241122,093300,942080,7960,7960,7960,7960,0
20241122,093200,942080,7960,7960,7960,7960,0
20241122,093100,942080,7960,7960,7960,7960,0
20241122,093000,942080,7960,7960,7960,7960,0
20241122,092900,942080,7960,7960,7960,7960,0
20241122,092800,942080,7960,7960,7960,7960,0
20241122,092700,942080,7960,7960,7960,7960,0
20241122,092600,942080,7960,7960,7960,7960,0
20241122,092500,942080,7960,7960,7960,7960,0
20241122,092400,942080,7960,7960,7960,7960,7
20241122,092300,886360,7970,7970,7970,7970,0
20241122,092200,886360,7970,7970,7970,7970,0
20241122,092100,886360,7970,7970,7970,7970,0
20241122,092000,886360,7970,7970,7970,7970,0
20241122,091900,886360,7970,7970,7970,7970,0
20241122,091800,886360,7970,7970,7970,7970,0
20241122,091700,886360,7970,7960,7970,7960,3
20241122,091600,862470,7960,7960,7960,7960,1
20241122,091500,854510,7960,7960,7960,7960,11
20241122,091400,766950,8020,8020,8020,8020,0
20241122,091300,766950,8020,8020,8020,8020,0
20241122,091200,766950,8020,8020,8020,8020,0
20241122,091100,766950,8020,8020,8020,8020,0
20241122,091000,766950,8020,8020,8020,8020,0
20241122,090900,766950,8020,8020,8020,8020,0
20241122,090800,766950,8020,8020,8020,8020,0
20241122,090700,766950,8020,8020,8020,8020,1
20241122,090600,758930,8020,7910,8020,7910,68
20241122,090500,214920,7960,7960,7960,7960,0
20241122,090400,214920,7960,7960,7960,7960,0
20241122,090300,214920,7960,7960,7960,7960,0
20241122,090200,214920,7960,7960,7960,7960,0
20241122,090100,214920,7960,7960,7960,7960,0
20241122,090000,214920,7960,7960,7960,7960,27