KissMeData/089850/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195700,71014110,6520,6520,6520,6520,315
20241122,195600,71014110,6520,6520,6520,6520,0
20241122,195500,71014110,6520,6520,6520,6520,0
20241122,195400,71014110,6520,6520,6520,6520,0
20241122,195300,71014110,6520,6520,6520,6520,0
20241122,195200,71014110,6520,6520,6520,6520,0
20241122,195100,71014110,6520,6520,6520,6520,0
20241122,195000,71014110,6520,6520,6520,6520,0
20241122,194900,71014110,6520,6520,6520,6520,0
20241122,194800,71014110,6520,6520,6520,6520,0
20241122,194700,71014110,6520,6520,6520,6520,0
20241122,194600,71014110,6520,6520,6520,6520,0
20241122,194500,71014110,6520,6520,6520,6520,0
20241122,194400,71014110,6520,6520,6520,6520,0
20241122,194300,71014110,6520,6520,6520,6520,0
20241122,194200,71014110,6520,6520,6520,6520,0
20241122,194100,71014110,6520,6520,6520,6520,0
20241122,194000,71014110,6520,6520,6520,6520,0
20241122,193900,71014110,6520,6520,6520,6520,0
20241122,193800,71014110,6520,6520,6520,6520,0
20241122,193700,71014110,6520,6520,6520,6520,0
20241122,193600,71014110,6520,6520,6520,6520,0
20241122,193500,71014110,6520,6520,6520,6520,0
20241122,193400,71014110,6520,6520,6520,6520,0
20241122,193300,71014110,6520,6520,6520,6520,0
20241122,193200,71014110,6520,6520,6520,6520,0
20241122,193100,71014110,6520,6520,6520,6520,0
20241122,193000,71014110,6520,6520,6520,6520,0
20241122,192900,71014110,6520,6520,6520,6520,0
20241122,192800,71014110,6520,6520,6520,6520,0
20241122,192700,71014110,6520,6520,6520,6520,315
20241122,192600,71014110,6520,6520,6520,6520,0
20241122,192500,71014110,6520,6520,6520,6520,0
20241122,192400,71014110,6520,6520,6520,6520,0
20241122,192300,71014110,6520,6520,6520,6520,0
20241122,192200,71014110,6520,6520,6520,6520,0
20241122,192100,71014110,6520,6520,6520,6520,0
20241122,192000,71014110,6520,6520,6520,6520,0
20241122,191900,71014110,6520,6520,6520,6520,0
20241122,191800,71014110,6520,6520,6520,6520,0
20241122,191700,71014110,6520,6520,6520,6520,0
20241122,191600,71014110,6520,6520,6520,6520,0
20241122,191500,71014110,6520,6520,6520,6520,0
20241122,191400,71014110,6520,6520,6520,6520,0
20241122,191300,71014110,6520,6520,6520,6520,0
20241122,191200,71014110,6520,6520,6520,6520,0
20241122,191100,71014110,6520,6520,6520,6520,0
20241122,191000,71014110,6520,6520,6520,6520,0
20241122,190900,71014110,6520,6520,6520,6520,0
20241122,190800,71014110,6520,6520,6520,6520,0
20241122,190700,71014110,6520,6520,6520,6520,0
20241122,190600,71014110,6520,6520,6520,6520,0
20241122,190500,71014110,6520,6520,6520,6520,0
20241122,190400,71014110,6520,6520,6520,6520,0
20241122,190300,71014110,6520,6520,6520,6520,0
20241122,190200,71014110,6520,6520,6520,6520,0
20241122,190100,71014110,6520,6520,6520,6520,0
20241122,190000,71014110,6520,6520,6520,6520,0
20241122,185900,71014110,6520,6520,6520,6520,0
20241122,185800,71014110,6520,6520,6520,6520,0
20241122,185700,71014110,6520,6520,6520,6520,315
20241122,185600,71014110,6520,6520,6520,6520,0
20241122,185500,71014110,6520,6520,6520,6520,0
20241122,185400,71014110,6520,6520,6520,6520,0
20241122,185300,71014110,6520,6520,6520,6520,0
20241122,185200,71014110,6520,6520,6520,6520,0
20241122,185100,71014110,6520,6520,6520,6520,0
20241122,185000,71014110,6520,6520,6520,6520,0
20241122,184900,71014110,6520,6520,6520,6520,0
20241122,184800,71014110,6520,6520,6520,6520,0
20241122,184700,71014110,6520,6520,6520,6520,0
20241122,184600,71014110,6520,6520,6520,6520,0
20241122,184500,71014110,6520,6520,6520,6520,0
20241122,184400,71014110,6520,6520,6520,6520,0
20241122,184300,71014110,6520,6520,6520,6520,0
20241122,184200,71014110,6520,6520,6520,6520,0
20241122,184100,71014110,6520,6520,6520,6520,0
20241122,184000,71014110,6520,6520,6520,6520,0
20241122,183900,71014110,6520,6520,6520,6520,0
20241122,183800,71014110,6520,6520,6520,6520,0
20241122,183700,71014110,6520,6520,6520,6520,0
20241122,183600,71014110,6520,6520,6520,6520,0
20241122,183500,71014110,6520,6520,6520,6520,0
20241122,183400,71014110,6520,6520,6520,6520,0
20241122,183300,71014110,6520,6520,6520,6520,0
20241122,183200,71014110,6520,6520,6520,6520,0
20241122,183100,71014110,6520,6520,6520,6520,0
20241122,183000,71014110,6520,6520,6520,6520,0
20241122,182900,71014110,6520,6520,6520,6520,0
20241122,182800,71014110,6520,6520,6520,6520,0
20241122,182700,71014110,6520,6520,6520,6520,315
20241122,182600,71014110,6520,6520,6520,6520,0
20241122,182500,71014110,6520,6520,6520,6520,0
20241122,182400,71014110,6520,6520,6520,6520,0
20241122,182300,71014110,6520,6520,6520,6520,0
20241122,182200,71014110,6520,6520,6520,6520,0
20241122,182100,71014110,6520,6520,6520,6520,0
20241122,182000,71014110,6520,6520,6520,6520,0
20241122,181900,71014110,6520,6520,6520,6520,0
20241122,181800,71014110,6520,6520,6520,6520,0
20241122,181700,71014110,6520,6520,6520,6520,0
20241122,181600,71014110,6520,6520,6520,6520,0
20241122,181500,71014110,6520,6520,6520,6520,0
20241122,181400,71014110,6520,6520,6520,6520,0
20241122,181300,71014110,6520,6520,6520,6520,0
20241122,181200,71014110,6520,6520,6520,6520,0
20241122,181100,71014110,6520,6520,6520,6520,0
20241122,181000,71014110,6520,6520,6520,6520,0
20241122,180900,71014110,6520,6520,6520,6520,0
20241122,180800,71014110,6520,6520,6520,6520,0
20241122,180700,71014110,6520,6520,6520,6520,0
20241122,180600,71014110,6520,6520,6520,6520,0
20241122,180500,71014110,6520,6520,6520,6520,0
20241122,180400,71014110,6520,6520,6520,6520,0
20241122,180300,71014110,6520,6520,6520,6520,0
20241122,180200,71014110,6520,6520,6520,6520,0
20241122,180100,71014110,6520,6520,6520,6520,0
20241122,180000,71014110,6520,6520,6520,6520,0
20241122,175900,71014110,6520,6520,6520,6520,0
20241122,175800,71014110,6520,6520,6520,6520,0
20241122,175700,71014110,6520,6520,6520,6520,315
20241122,175600,71014110,6520,6520,6520,6520,0
20241122,175500,71014110,6520,6520,6520,6520,0
20241122,175400,71014110,6520,6520,6520,6520,0
20241122,175300,71014110,6520,6520,6520,6520,0
20241122,175200,71014110,6520,6520,6520,6520,0
20241122,175100,71014110,6520,6520,6520,6520,0
20241122,175000,71014110,6520,6520,6520,6520,0
20241122,174900,71014110,6520,6520,6520,6520,0
20241122,174800,71014110,6520,6520,6520,6520,0
20241122,174700,71014110,6520,6520,6520,6520,0
20241122,174600,71014110,6520,6520,6520,6520,0
20241122,174500,71014110,6520,6520,6520,6520,0
20241122,174400,71014110,6520,6520,6520,6520,0
20241122,174300,71014110,6520,6520,6520,6520,0
20241122,174200,71014110,6520,6520,6520,6520,0
20241122,174100,71014110,6520,6520,6520,6520,0
20241122,174000,71014110,6520,6520,6520,6520,0
20241122,173900,71014110,6520,6520,6520,6520,0
20241122,173800,71014110,6520,6520,6520,6520,0
20241122,173700,71014110,6520,6520,6520,6520,0
20241122,173600,71014110,6520,6520,6520,6520,0
20241122,173500,71014110,6520,6520,6520,6520,0
20241122,173400,71014110,6520,6520,6520,6520,0
20241122,173300,71014110,6520,6520,6520,6520,0
20241122,173200,71014110,6520,6520,6520,6520,0
20241122,173100,71014110,6520,6520,6520,6520,0
20241122,173000,71014110,6520,6520,6520,6520,0
20241122,172900,71014110,6520,6520,6520,6520,0
20241122,172800,71014110,6520,6520,6520,6520,0
20241122,172700,71014110,6520,6520,6520,6520,315
20241122,172600,71014110,6520,6520,6520,6520,0
20241122,172500,71014110,6520,6520,6520,6520,0
20241122,172400,71014110,6520,6520,6520,6520,0
20241122,172300,71014110,6520,6520,6520,6520,0
20241122,172200,71014110,6520,6520,6520,6520,0
20241122,172100,71014110,6520,6520,6520,6520,0
20241122,172000,71014110,6520,6520,6520,6520,0
20241122,171900,71014110,6520,6520,6520,6520,0
20241122,171800,71014110,6520,6520,6520,6520,0
20241122,171700,71014110,6520,6520,6520,6520,0
20241122,171600,71014110,6520,6520,6520,6520,0
20241122,171500,71014110,6520,6520,6520,6520,0
20241122,171400,71014110,6520,6520,6520,6520,0
20241122,171300,71014110,6520,6520,6520,6520,0
20241122,171200,71014110,6520,6520,6520,6520,0
20241122,171100,71014110,6520,6520,6520,6520,0
20241122,171000,71014110,6520,6520,6520,6520,0
20241122,170900,71014110,6520,6520,6520,6520,0
20241122,170800,71014110,6520,6520,6520,6520,0
20241122,170700,71014110,6520,6520,6520,6520,0
20241122,170600,71014110,6520,6520,6520,6520,0
20241122,170500,71014110,6520,6520,6520,6520,0
20241122,170400,71014110,6520,6520,6520,6520,0
20241122,170300,71014110,6520,6520,6520,6520,0
20241122,170200,71014110,6520,6520,6520,6520,0
20241122,170100,71014110,6520,6520,6520,6520,0
20241122,170000,71014110,6520,6520,6520,6520,0
20241122,165900,71014110,6520,6520,6520,6520,0
20241122,165800,71014110,6520,6520,6520,6520,0
20241122,165700,71014110,6520,6520,6520,6520,315
20241122,165600,71014110,6520,6520,6520,6520,0
20241122,165500,71014110,6520,6520,6520,6520,0
20241122,165400,71014110,6520,6520,6520,6520,0
20241122,165300,71014110,6520,6520,6520,6520,0
20241122,165200,71014110,6520,6520,6520,6520,0
20241122,165100,71014110,6520,6520,6520,6520,0
20241122,165000,71014110,6520,6520,6520,6520,0
20241122,164900,71014110,6520,6520,6520,6520,0
20241122,164800,71014110,6520,6520,6520,6520,0
20241122,164700,71014110,6520,6520,6520,6520,0
20241122,164600,71014110,6520,6520,6520,6520,0
20241122,164500,71014110,6520,6520,6520,6520,0
20241122,164400,71014110,6520,6520,6520,6520,0
20241122,164300,71014110,6520,6520,6520,6520,0
20241122,164200,71014110,6520,6520,6520,6520,0
20241122,164100,71014110,6520,6520,6520,6520,0
20241122,164000,71014110,6520,6520,6520,6520,0
20241122,163900,71014110,6520,6520,6520,6520,0
20241122,163800,71014110,6520,6520,6520,6520,0
20241122,163700,71014110,6520,6520,6520,6520,0
20241122,163600,71014110,6520,6520,6520,6520,0
20241122,163500,71014110,6520,6520,6520,6520,0
20241122,163400,71014110,6520,6520,6520,6520,0
20241122,163300,71014110,6520,6520,6520,6520,0
20241122,163200,71014110,6520,6520,6520,6520,0
20241122,163100,71014110,6520,6520,6520,6520,0
20241122,163000,71014110,6520,6520,6520,6520,0
20241122,162900,71014110,6520,6520,6520,6520,0
20241122,162800,71014110,6520,6520,6520,6520,0
20241122,162700,71014110,6520,6520,6520,6520,315
20241122,162600,71014110,6520,6520,6520,6520,0
20241122,162500,71014110,6520,6520,6520,6520,0
20241122,162400,71014110,6520,6520,6520,6520,0
20241122,162300,71014110,6520,6520,6520,6520,0
20241122,162200,71014110,6520,6520,6520,6520,0
20241122,162100,71014110,6520,6520,6520,6520,0
20241122,162000,71014110,6520,6520,6520,6520,0
20241122,161900,71014110,6520,6520,6520,6520,0
20241122,161800,71014110,6520,6520,6520,6520,0
20241122,161700,71014110,6520,6520,6520,6520,0
20241122,161600,71014110,6520,6520,6520,6520,0
20241122,161500,71014110,6520,6520,6520,6520,0
20241122,161400,71014110,6520,6520,6520,6520,0
20241122,161300,71014110,6520,6520,6520,6520,0
20241122,161200,71014110,6520,6520,6520,6520,0
20241122,161100,71014110,6520,6520,6520,6520,0
20241122,161000,71014110,6520,6520,6520,6520,0
20241122,160900,71014110,6520,6520,6520,6520,0
20241122,160800,71014110,6520,6520,6520,6520,0
20241122,160700,71014110,6520,6520,6520,6520,0
20241122,160600,71014110,6520,6520,6520,6520,0
20241122,160500,71014110,6520,6520,6520,6520,0
20241122,160400,71014110,6520,6520,6520,6520,0
20241122,160300,71014110,6520,6520,6520,6520,0
20241122,160200,71014110,6520,6520,6520,6520,0
20241122,160100,71014110,6520,6520,6520,6520,0
20241122,160000,71014110,6520,6520,6520,6520,0
20241122,155900,71014110,6520,6520,6520,6520,0
20241122,155800,71014110,6520,6520,6520,6520,0
20241122,155700,71014110,6520,6520,6520,6520,315
20241122,155600,71014110,6520,6520,6520,6520,0
20241122,155500,71014110,6520,6520,6520,6520,0
20241122,155400,71014110,6520,6520,6520,6520,0
20241122,155300,71014110,6520,6520,6520,6520,0
20241122,155200,71014110,6520,6520,6520,6520,0
20241122,155100,71014110,6520,6520,6520,6520,0
20241122,155000,71014110,6520,6520,6520,6520,0
20241122,154900,71014110,6520,6520,6520,6520,0
20241122,154800,71014110,6520,6520,6520,6520,0
20241122,154700,71014110,6520,6520,6520,6520,0
20241122,154600,71014110,6520,6520,6520,6520,0
20241122,154500,71014110,6520,6520,6520,6520,0
20241122,154400,71014110,6520,6520,6520,6520,0
20241122,154300,71014110,6520,6520,6520,6520,0
20241122,154200,71014110,6520,6520,6520,6520,0
20241122,154100,71014110,6520,6520,6520,6520,0
20241122,154000,71014110,6520,6520,6520,6520,0
20241122,153900,71014110,6520,6520,6520,6520,0
20241122,153800,71014110,6520,6520,6520,6520,0
20241122,153700,71014110,6520,6520,6520,6520,0
20241122,153600,71014110,6520,6520,6520,6520,0
20241122,153500,71014110,6520,6520,6520,6520,0
20241122,153400,71014110,6520,6520,6520,6520,0
20241122,153300,71014110,6520,6520,6520,6520,0
20241122,153200,71014110,6520,6520,6520,6520,0
20241122,153100,71014110,6520,6520,6520,6520,0
20241122,153000,71014110,6520,6520,6520,6520,315
20241122,152900,68960310,6520,6520,6520,6520,0
20241122,152800,68960310,6520,6520,6520,6520,0
20241122,152700,68960310,6520,6520,6520,6520,0
20241122,152600,68960310,6520,6520,6520,6520,0
20241122,152500,68960310,6520,6520,6520,6520,0
20241122,152400,68960310,6520,6520,6520,6520,0
20241122,152300,68960310,6520,6520,6520,6520,0
20241122,152200,68960310,6520,6520,6520,6520,0
20241122,152100,68960310,6520,6520,6520,6520,0
20241122,152000,68960310,6520,6520,6520,6520,0
20241122,151900,68960310,6520,6520,6520,6520,0
20241122,151800,68960310,6520,6520,6520,6520,0
20241122,151700,68960310,6520,6520,6520,6520,0
20241122,151600,68960310,6520,6520,6520,6520,60
20241122,151500,68569110,6520,6520,6520,6520,30
20241122,151400,68373510,6520,6520,6520,6520,11
20241122,151300,68301790,6490,6490,6490,6490,0
20241122,151200,68301790,6490,6490,6490,6490,88
20241122,151100,67730670,6510,6500,6510,6500,500
20241122,151000,64476530,6500,6500,6500,6500,76
20241122,150900,63982530,6500,6500,6500,6500,0
20241122,150800,63982530,6500,6500,6500,6500,0
20241122,150700,63982530,6500,6500,6500,6500,0
20241122,150600,63982530,6500,6500,6500,6500,0
20241122,150500,63982530,6500,6500,6500,6500,0
20241122,150400,63982530,6500,6510,6510,6500,27
20241122,150300,63807000,6530,6530,6530,6530,0
20241122,150200,63807000,6530,6530,6530,6530,0
20241122,150100,63807000,6530,6530,6530,6530,0
20241122,150000,63807000,6530,6530,6530,6530,0
20241122,145900,63807000,6530,6530,6530,6530,0
20241122,145800,63807000,6530,6530,6530,6530,0
20241122,145700,63807000,6530,6530,6530,6530,0
20241122,145600,63807000,6530,6530,6530,6530,0
20241122,145500,63807000,6530,6530,6530,6530,0
20241122,145400,63807000,6530,6530,6530,6530,0
20241122,145300,63807000,6530,6530,6530,6530,0
20241122,145200,63807000,6530,6530,6530,6530,0
20241122,145100,63807000,6530,6530,6530,6530,0
20241122,145000,63807000,6530,6530,6530,6530,0
20241122,144900,63807000,6530,6530,6530,6530,0
20241122,144800,63807000,6530,6530,6530,6530,0
20241122,144700,63807000,6530,6530,6530,6530,0
20241122,144600,63807000,6530,6530,6530,6530,0
20241122,144500,63807000,6530,6530,6530,6530,0
20241122,144400,63807000,6530,6530,6530,6530,0
20241122,144300,63807000,6530,6530,6530,6530,0
20241122,144200,63807000,6530,6530,6530,6530,0
20241122,144100,63807000,6530,6530,6530,6530,0
20241122,144000,63807000,6530,6530,6530,6530,0
20241122,143900,63807000,6530,6530,6530,6530,0
20241122,143800,63807000,6530,6530,6530,6530,0
20241122,143700,63807000,6530,6530,6530,6530,0
20241122,143600,63807000,6530,6530,6530,6530,0
20241122,143500,63807000,6530,6530,6530,6530,0
20241122,143400,63807000,6530,6530,6530,6530,0
20241122,143300,63807000,6530,6530,6530,6530,0
20241122,143200,63807000,6530,6530,6530,6530,0
20241122,143100,63807000,6530,6530,6530,6530,1
20241122,143000,63800470,6510,6510,6510,6510,0
20241122,142900,63800470,6510,6520,6520,6510,233
20241122,142800,62283590,6520,6520,6520,6520,5
20241122,142700,62250990,6530,6530,6530,6530,0
20241122,142600,62250990,6530,6530,6530,6530,0
20241122,142500,62250990,6530,6530,6530,6530,0
20241122,142400,62250990,6530,6530,6530,6530,0
20241122,142300,62250990,6530,6530,6530,6530,0
20241122,142200,62250990,6530,6530,6530,6530,0
20241122,142100,62250990,6530,6530,6530,6530,1
20241122,142000,62244460,6530,6530,6530,6530,0
20241122,141900,62244460,6530,6530,6530,6530,0
20241122,141800,62244460,6530,6530,6530,6530,0
20241122,141700,62244460,6530,6530,6530,6530,0
20241122,141600,62244460,6530,6530,6530,6530,0
20241122,141500,62244460,6530,6530,6530,6530,1
20241122,141400,62237930,6530,6530,6530,6530,27
20241122,141300,62061620,6530,6530,6530,6530,0
20241122,141200,62061620,6530,6530,6530,6530,0
20241122,141100,62061620,6530,6530,6530,6530,0
20241122,141000,62061620,6530,6530,6530,6530,0
20241122,140900,62061620,6530,6530,6530,6530,0
20241122,140800,62061620,6530,6530,6530,6530,21
20241122,140700,61924490,6520,6520,6520,6520,0
20241122,140600,61924490,6520,6520,6520,6520,0
20241122,140500,61924490,6520,6520,6520,6520,0
20241122,140400,61924490,6520,6520,6520,6520,0
20241122,140300,61924490,6520,6520,6520,6520,206
20241122,140200,60581370,6530,6530,6530,6530,86
20241122,140100,60019790,6530,6530,6530,6530,0
20241122,140000,60019790,6530,6540,6540,6530,225
20241122,135900,58549440,6540,6540,6540,6540,0
20241122,135800,58549440,6540,6540,6540,6540,0
20241122,135700,58549440,6540,6540,6540,6540,0
20241122,135600,58549440,6540,6540,6540,6540,0
20241122,135500,58549440,6540,6540,6540,6540,0
20241122,135400,58549440,6540,6540,6540,6540,0
20241122,135300,58549440,6540,6540,6540,6540,50
20241122,135200,58222440,6540,6540,6540,6540,80
20241122,135100,57699240,6550,6550,6550,6550,0
20241122,135000,57699240,6550,6550,6550,6550,354
20241122,134900,55380540,6550,6550,6550,6550,0
20241122,134800,55380540,6550,6550,6550,6550,0
20241122,134700,55380540,6550,6550,6550,6550,9
20241122,134600,55321590,6550,6550,6550,6550,1
20241122,134500,55315040,6550,6550,6550,6550,0
20241122,134400,55315040,6550,6550,6550,6550,0
20241122,134300,55315040,6550,6550,6550,6550,1
20241122,134200,55308490,6590,6590,6590,6590,0
20241122,134100,55308490,6590,6590,6590,6590,0
20241122,134000,55308490,6590,6590,6590,6590,0
20241122,133900,55308490,6590,6590,6590,6590,1
20241122,133800,55301900,6590,6590,6590,6590,10
20241122,133700,55236000,6600,6600,6600,6600,0
20241122,133600,55236000,6600,6600,6600,6600,0
20241122,133500,55236000,6600,6600,6600,6600,0
20241122,133400,55236000,6600,6600,6600,6600,0
20241122,133300,55236000,6600,6600,6600,6600,0
20241122,133200,55236000,6600,6600,6600,6600,0
20241122,133100,55236000,6600,6600,6600,6600,0
20241122,133000,55236000,6600,6600,6600,6600,0
20241122,132900,55236000,6600,6600,6600,6600,0
20241122,132800,55236000,6600,6600,6600,6600,0
20241122,132700,55236000,6600,6600,6600,6600,1
20241122,132600,55229400,6600,6600,6600,6600,0
20241122,132500,55229400,6600,6600,6600,6600,0
20241122,132400,55229400,6600,6600,6600,6600,0
20241122,132300,55229400,6600,6600,6600,6600,0
20241122,132200,55229400,6600,6600,6600,6600,0
20241122,132100,55229400,6600,6600,6600,6600,0
20241122,132000,55229400,6600,6600,6600,6600,0
20241122,131900,55229400,6600,6600,6600,6600,0
20241122,131800,55229400,6600,6600,6600,6600,0
20241122,131700,55229400,6600,6600,6600,6600,0
20241122,131600,55229400,6600,6600,6600,6600,0
20241122,131500,55229400,6600,6590,6600,6590,24
20241122,131400,55071230,6590,6570,6590,6570,600
20241122,131300,51124460,6570,6550,6570,6550,1000
20241122,131200,44563850,6520,6540,6540,6520,3046
20241122,131100,24687920,6550,6550,6550,6550,0
20241122,131000,24687920,6550,6550,6550,6550,0
20241122,130900,24687920,6550,6550,6550,6550,0
20241122,130800,24687920,6550,6550,6550,6550,0
20241122,130700,24687920,6550,6550,6550,6550,0
20241122,130600,24687920,6550,6550,6550,6550,0
20241122,130500,24687920,6550,6550,6550,6550,0
20241122,130400,24687920,6550,6550,6550,6550,0
20241122,130300,24687920,6550,6550,6550,6550,0
20241122,130200,24687920,6550,6550,6550,6550,0
20241122,130100,24687920,6550,6550,6550,6550,0
20241122,130000,24687920,6550,6550,6550,6550,0
20241122,125900,24687920,6550,6550,6550,6550,0
20241122,125800,24687920,6550,6550,6550,6550,248
20241122,125700,23063520,6560,6560,6560,6560,8
20241122,125600,23011040,6560,6560,6560,6560,120
20241122,125500,22223840,6560,6560,6560,6560,0
20241122,125400,22223840,6560,6560,6560,6560,0
20241122,125300,22223840,6560,6560,6560,6560,1
20241122,125200,22217280,6560,6560,6560,6560,0
20241122,125100,22217280,6560,6560,6560,6560,0
20241122,125000,22217280,6560,6560,6560,6560,0
20241122,124900,22217280,6560,6560,6560,6560,0
20241122,124800,22217280,6560,6560,6560,6560,0
20241122,124700,22217280,6560,6560,6560,6560,0
20241122,124600,22217280,6560,6560,6560,6560,0
20241122,124500,22217280,6560,6560,6560,6560,0
20241122,124400,22217280,6560,6560,6560,6560,10
20241122,124300,22151680,6560,6560,6560,6560,0
20241122,124200,22151680,6560,6560,6560,6560,0
20241122,124100,22151680,6560,6560,6560,6560,0
20241122,124000,22151680,6560,6560,6560,6560,0
20241122,123900,22151680,6560,6560,6560,6560,0
20241122,123800,22151680,6560,6560,6560,6560,8
20241122,123700,22099200,6570,6570,6570,6570,0
20241122,123600,22099200,6570,6570,6570,6570,0
20241122,123500,22099200,6570,6570,6570,6570,0
20241122,123400,22099200,6570,6570,6570,6570,0
20241122,123300,22099200,6570,6570,6570,6570,0
20241122,123200,22099200,6570,6570,6570,6570,1
20241122,123100,22092630,6570,6570,6570,6570,0
20241122,123000,22092630,6570,6570,6570,6570,6
20241122,122900,22053210,6550,6550,6550,6550,0
20241122,122800,22053210,6550,6550,6550,6550,0
20241122,122700,22053210,6550,6550,6550,6550,0
20241122,122600,22053210,6550,6550,6550,6550,26
20241122,122500,21882910,6560,6560,6560,6560,0
20241122,122400,21882910,6560,6560,6560,6560,0
20241122,122300,21882910,6560,6560,6560,6560,0
20241122,122200,21882910,6560,6560,6560,6560,0
20241122,122100,21882910,6560,6560,6560,6560,0
20241122,122000,21882910,6560,6560,6560,6560,0
20241122,121900,21882910,6560,6560,6560,6560,0
20241122,121800,21882910,6560,6560,6560,6560,0
20241122,121700,21882910,6560,6560,6560,6560,0
20241122,121600,21882910,6560,6560,6560,6560,0
20241122,121500,21882910,6560,6560,6560,6560,0
20241122,121400,21882910,6560,6560,6560,6560,0
20241122,121300,21882910,6560,6560,6560,6560,0
20241122,121200,21882910,6560,6560,6560,6560,0
20241122,121100,21882910,6560,6560,6560,6560,0
20241122,121000,21882910,6560,6560,6560,6560,0
20241122,120900,21882910,6560,6560,6560,6560,0
20241122,120800,21882910,6560,6560,6560,6560,0
20241122,120700,21882910,6560,6570,6570,6560,15
20241122,120600,21784410,6570,6570,6570,6570,0
20241122,120500,21784410,6570,6570,6570,6570,0
20241122,120400,21784410,6570,6570,6570,6570,108
20241122,120300,21074850,6570,6570,6570,6570,0
20241122,120200,21074850,6570,6570,6570,6570,0
20241122,120100,21074850,6570,6570,6570,6570,0
20241122,120000,21074850,6570,6570,6570,6570,0
20241122,115900,21074850,6570,6570,6570,6570,0
20241122,115800,21074850,6570,6570,6570,6570,0
20241122,115700,21074850,6570,6570,6570,6570,0
20241122,115600,21074850,6570,6570,6570,6570,0
20241122,115500,21074850,6570,6570,6570,6570,0
20241122,115400,21074850,6570,6570,6570,6570,0
20241122,115300,21074850,6570,6570,6570,6570,0
20241122,115200,21074850,6570,6570,6570,6570,0
20241122,115100,21074850,6570,6570,6570,6570,0
20241122,115000,21074850,6570,6570,6570,6570,0
20241122,114900,21074850,6570,6570,6570,6570,0
20241122,114800,21074850,6570,6570,6570,6570,0
20241122,114700,21074850,6570,6570,6570,6570,0
20241122,114600,21074850,6570,6570,6570,6570,0
20241122,114500,21074850,6570,6570,6570,6570,0
20241122,114400,21074850,6570,6570,6570,6570,0
20241122,114300,21074850,6570,6570,6570,6570,5
20241122,114200,21042000,6570,6570,6570,6570,0
20241122,114100,21042000,6570,6570,6570,6570,0
20241122,114000,21042000,6570,6570,6570,6570,0
20241122,113900,21042000,6570,6570,6570,6570,0
20241122,113800,21042000,6570,6570,6570,6570,0
20241122,113700,21042000,6570,6570,6570,6570,0
20241122,113600,21042000,6570,6570,6570,6570,0
20241122,113500,21042000,6570,6570,6570,6570,0
20241122,113400,21042000,6570,6570,6570,6570,0
20241122,113300,21042000,6570,6570,6570,6570,0
20241122,113200,21042000,6570,6570,6570,6570,0
20241122,113100,21042000,6570,6570,6570,6570,0
20241122,113000,21042000,6570,6570,6570,6570,20
20241122,112900,20910600,6560,6560,6560,6560,0
20241122,112800,20910600,6560,6560,6560,6560,13
20241122,112700,20825320,6570,6570,6570,6570,0
20241122,112600,20825320,6570,6570,6570,6570,0
20241122,112500,20825320,6570,6570,6570,6570,0
20241122,112400,20825320,6570,6570,6570,6570,0
20241122,112300,20825320,6570,6570,6570,6570,0
20241122,112200,20825320,6570,6570,6570,6570,0
20241122,112100,20825320,6570,6570,6570,6570,0
20241122,112000,20825320,6570,6570,6570,6570,0
20241122,111900,20825320,6570,6570,6570,6570,0
20241122,111800,20825320,6570,6570,6570,6570,0
20241122,111700,20825320,6570,6570,6570,6570,0
20241122,111600,20825320,6570,6570,6570,6570,0
20241122,111500,20825320,6570,6570,6570,6570,0
20241122,111400,20825320,6570,6570,6570,6570,0
20241122,111300,20825320,6570,6570,6570,6570,0
20241122,111200,20825320,6570,6570,6570,6570,0
20241122,111100,20825320,6570,6570,6570,6570,0
20241122,111000,20825320,6570,6570,6570,6570,0
20241122,110900,20825320,6570,6570,6570,6570,0
20241122,110800,20825320,6570,6570,6570,6570,0
20241122,110700,20825320,6570,6570,6570,6570,0
20241122,110600,20825320,6570,6570,6570,6570,0
20241122,110500,20825320,6570,6570,6570,6570,0
20241122,110400,20825320,6570,6570,6570,6570,1
20241122,110300,20818750,6550,6550,6550,6550,0
20241122,110200,20818750,6550,6550,6550,6550,0
20241122,110100,20818750,6550,6550,6550,6550,0
20241122,110000,20818750,6550,6550,6550,6550,0
20241122,105900,20818750,6550,6550,6550,6550,0
20241122,105800,20818750,6550,6550,6550,6550,0
20241122,105700,20818750,6550,6550,6550,6550,10
20241122,105600,20753250,6550,6550,6550,6550,0
20241122,105500,20753250,6550,6550,6550,6550,0
20241122,105400,20753250,6550,6550,6550,6550,0
20241122,105300,20753250,6550,6550,6550,6550,37
20241122,105200,20510900,6550,6550,6550,6550,0
20241122,105100,20510900,6550,6550,6550,6550,0
20241122,105000,20510900,6550,6550,6550,6550,0
20241122,104900,20510900,6550,6550,6550,6550,0
20241122,104800,20510900,6550,6550,6550,6550,0
20241122,104700,20510900,6550,6550,6550,6550,0
20241122,104600,20510900,6550,6550,6550,6550,0
20241122,104500,20510900,6550,6550,6550,6550,0
20241122,104400,20510900,6550,6550,6550,6550,0
20241122,104300,20510900,6550,6550,6550,6550,0
20241122,104200,20510900,6550,6550,6550,6550,0
20241122,104100,20510900,6550,6550,6550,6550,0
20241122,104000,20510900,6550,6550,6550,6550,0
20241122,103900,20510900,6550,6550,6550,6550,0
20241122,103800,20510900,6550,6550,6550,6550,0
20241122,103700,20510900,6550,6550,6550,6550,0
20241122,103600,20510900,6550,6550,6550,6550,0
20241122,103500,20510900,6550,6550,6550,6550,0
20241122,103400,20510900,6550,6550,6550,6550,0
20241122,103300,20510900,6550,6550,6550,6550,0
20241122,103200,20510900,6550,6550,6550,6550,0
20241122,103100,20510900,6550,6550,6550,6550,0
20241122,103000,20510900,6550,6550,6550,6550,0
20241122,102900,20510900,6550,6550,6550,6550,0
20241122,102800,20510900,6550,6560,6560,6550,199
20241122,102700,19205640,6570,6570,6570,6570,0
20241122,102600,19205640,6570,6570,6570,6570,0
20241122,102500,19205640,6570,6570,6570,6570,10
20241122,102400,19139940,6580,6580,6580,6580,0
20241122,102300,19139940,6580,6580,6580,6580,0
20241122,102200,19139940,6580,6580,6580,6580,5
20241122,102100,19107040,6560,6560,6560,6560,4
20241122,102000,19080800,6560,6560,6560,6560,0
20241122,101900,19080800,6560,6560,6560,6560,0
20241122,101800,19080800,6560,6560,6560,6560,0
20241122,101700,19080800,6560,6560,6560,6560,0
20241122,101600,19080800,6560,6560,6560,6560,0
20241122,101500,19080800,6560,6560,6560,6560,0
20241122,101400,19080800,6560,6560,6560,6560,0
20241122,101300,19080800,6560,6560,6560,6560,0
20241122,101200,19080800,6560,6560,6560,6560,0
20241122,101100,19080800,6560,6560,6560,6560,0
20241122,101000,19080800,6560,6560,6560,6560,0
20241122,100900,19080800,6560,6560,6560,6560,0
20241122,100800,19080800,6560,6560,6560,6560,522
20241122,100700,15656480,6560,6560,6560,6560,1
20241122,100600,15649920,6560,6560,6560,6560,0
20241122,100500,15649920,6560,6560,6560,6560,0
20241122,100400,15649920,6560,6560,6560,6560,1
20241122,100300,15643360,6560,6560,6560,6560,0
20241122,100200,15643360,6560,6560,6560,6560,0
20241122,100100,15643360,6560,6560,6560,6560,0
20241122,100000,15643360,6560,6560,6560,6560,0
20241122,095900,15643360,6560,6560,6560,6560,0
20241122,095800,15643360,6560,6560,6560,6560,0
20241122,095700,15643360,6560,6560,6560,6560,0
20241122,095600,15643360,6560,6560,6560,6560,119
20241122,095500,14862720,6560,6570,6570,6560,121
20241122,095400,14068100,6580,6580,6580,6580,0
20241122,095300,14068100,6580,6580,6580,6580,0
20241122,095200,14068100,6580,6580,6580,6580,0
20241122,095100,14068100,6580,6580,6580,6580,5
20241122,095000,14035200,6580,6580,6580,6580,0
20241122,094900,14035200,6580,6580,6580,6580,5
20241122,094800,14002300,6570,6580,6580,6570,6
20241122,094700,13962830,6570,6570,6570,6570,165
20241122,094600,12878780,6570,6570,6570,6570,1
20241122,094500,12872210,6570,6570,6570,6570,0
20241122,094400,12872210,6570,6560,6570,6560,890
20241122,094300,7033700,6560,6560,6560,6560,15
20241122,094200,6935300,6560,6560,6560,6560,1
20241122,094100,6928740,6550,6550,6550,6550,0
20241122,094000,6928740,6550,6550,6550,6550,0
20241122,093900,6928740,6550,6550,6550,6550,0
20241122,093800,6928740,6550,6550,6550,6550,0
20241122,093700,6928740,6550,6550,6550,6550,0
20241122,093600,6928740,6550,6550,6550,6550,0
20241122,093500,6928740,6550,6550,6550,6550,0
20241122,093400,6928740,6550,6550,6550,6550,0
20241122,093300,6928740,6550,6550,6550,6550,0
20241122,093200,6928740,6550,6550,6550,6550,0
20241122,093100,6928740,6550,6550,6550,6550,0
20241122,093000,6928740,6550,6550,6550,6550,0
20241122,092900,6928740,6550,6550,6550,6550,0
20241122,092800,6928740,6550,6550,6550,6550,0
20241122,092700,6928740,6550,6550,6550,6550,0
20241122,092600,6928740,6550,6550,6550,6550,0
20241122,092500,6928740,6550,6550,6550,6550,0
20241122,092400,6928740,6550,6550,6550,6550,0
20241122,092300,6928740,6550,6550,6550,6550,0
20241122,092200,6928740,6550,6560,6560,6550,24
20241122,092100,6771450,6560,6560,6560,6560,0
20241122,092000,6771450,6560,6560,6560,6560,0
20241122,091900,6771450,6560,6570,6570,6560,8
20241122,091800,6718950,6570,6540,6570,6540,23
20241122,091700,6567980,6540,6540,6540,6540,67
20241122,091600,6129800,6520,6520,6520,6520,0
20241122,091500,6129800,6520,6520,6520,6520,39
20241122,091400,5875520,6530,6530,6530,6530,70
20241122,091300,5418420,6540,6540,6540,6540,55
20241122,091200,5058720,6540,6540,6540,6540,55
20241122,091100,4699020,6540,6540,6540,6540,20
20241122,091000,4568220,6540,6520,6540,6520,175
20241122,090900,3425990,6520,6500,6520,6500,84
20241122,090800,2878710,6470,6470,6470,6470,0
20241122,090700,2878710,6470,6470,6470,6470,0
20241122,090600,2878710,6470,6470,6470,6470,0
20241122,090500,2878710,6470,6470,6470,6470,0
20241122,090400,2878710,6470,6470,6470,6470,1
20241122,090300,2872240,6440,6440,6440,6440,0
20241122,090200,2872240,6440,6440,6440,6440,0
20241122,090100,2872240,6440,6440,6440,6440,0
20241122,090000,2872240,6440,6440,6440,6440,446