KissMeData/200780/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,203200,69314220,6640,6640,6640,6640,45
20231124,203100,69314220,6640,6640,6640,6640,0
20231124,203000,69314220,6640,6640,6640,6640,0
20231124,202900,69314220,6640,6640,6640,6640,0
20231124,202800,69314220,6640,6640,6640,6640,0
20231124,202700,69314220,6640,6640,6640,6640,0
20231124,202600,69314220,6640,6640,6640,6640,0
20231124,202500,69314220,6640,6640,6640,6640,0
20231124,202400,69314220,6640,6640,6640,6640,0
20231124,202300,69314220,6640,6640,6640,6640,0
20231124,202200,69314220,6640,6640,6640,6640,0
20231124,202100,69314220,6640,6640,6640,6640,0
20231124,202000,69314220,6640,6640,6640,6640,0
20231124,201900,69314220,6640,6640,6640,6640,0
20231124,201800,69314220,6640,6640,6640,6640,0
20231124,201700,69314220,6640,6640,6640,6640,0
20231124,201600,69314220,6640,6640,6640,6640,0
20231124,201500,69314220,6640,6640,6640,6640,0
20231124,201400,69314220,6640,6640,6640,6640,0
20231124,201300,69314220,6640,6640,6640,6640,0
20231124,201200,69314220,6640,6640,6640,6640,0
20231124,201100,69314220,6640,6640,6640,6640,0
20231124,201000,69314220,6640,6640,6640,6640,0
20231124,200900,69314220,6640,6640,6640,6640,0
20231124,200800,69314220,6640,6640,6640,6640,0
20231124,200700,69314220,6640,6640,6640,6640,0
20231124,200600,69314220,6640,6640,6640,6640,0
20231124,200500,69314220,6640,6640,6640,6640,0
20231124,200400,69314220,6640,6640,6640,6640,0
20231124,200300,69314220,6640,6640,6640,6640,0
20231124,200200,69314220,6640,6640,6640,6640,45
20231124,200100,69314220,6640,6640,6640,6640,0
20231124,200000,69314220,6640,6640,6640,6640,0
20231124,195900,69314220,6640,6640,6640,6640,0
20231124,195800,69314220,6640,6640,6640,6640,0
20231124,195700,69314220,6640,6640,6640,6640,0
20231124,195600,69314220,6640,6640,6640,6640,0
20231124,195500,69314220,6640,6640,6640,6640,0
20231124,195400,69314220,6640,6640,6640,6640,0
20231124,195300,69314220,6640,6640,6640,6640,0
20231124,195200,69314220,6640,6640,6640,6640,0
20231124,195100,69314220,6640,6640,6640,6640,0
20231124,195000,69314220,6640,6640,6640,6640,0
20231124,194900,69314220,6640,6640,6640,6640,0
20231124,194800,69314220,6640,6640,6640,6640,0
20231124,194700,69314220,6640,6640,6640,6640,0
20231124,194600,69314220,6640,6640,6640,6640,0
20231124,194500,69314220,6640,6640,6640,6640,0
20231124,194400,69314220,6640,6640,6640,6640,0
20231124,194300,69314220,6640,6640,6640,6640,0
20231124,194200,69314220,6640,6640,6640,6640,0
20231124,194100,69314220,6640,6640,6640,6640,0
20231124,194000,69314220,6640,6640,6640,6640,0
20231124,193900,69314220,6640,6640,6640,6640,0
20231124,193800,69314220,6640,6640,6640,6640,0
20231124,193700,69314220,6640,6640,6640,6640,0
20231124,193600,69314220,6640,6640,6640,6640,0
20231124,193500,69314220,6640,6640,6640,6640,0
20231124,193400,69314220,6640,6640,6640,6640,0
20231124,193300,69314220,6640,6640,6640,6640,0
20231124,193200,69314220,6640,6640,6640,6640,45
20231124,193100,69314220,6640,6640,6640,6640,0
20231124,193000,69314220,6640,6640,6640,6640,0
20231124,192900,69314220,6640,6640,6640,6640,0
20231124,192800,69314220,6640,6640,6640,6640,0
20231124,192700,69314220,6640,6640,6640,6640,0
20231124,192600,69314220,6640,6640,6640,6640,0
20231124,192500,69314220,6640,6640,6640,6640,0
20231124,192400,69314220,6640,6640,6640,6640,0
20231124,192300,69314220,6640,6640,6640,6640,0
20231124,192200,69314220,6640,6640,6640,6640,0
20231124,192100,69314220,6640,6640,6640,6640,0
20231124,192000,69314220,6640,6640,6640,6640,0
20231124,191900,69314220,6640,6640,6640,6640,0
20231124,191800,69314220,6640,6640,6640,6640,0
20231124,191700,69314220,6640,6640,6640,6640,0
20231124,191600,69314220,6640,6640,6640,6640,0
20231124,191500,69314220,6640,6640,6640,6640,0
20231124,191400,69314220,6640,6640,6640,6640,0
20231124,191300,69314220,6640,6640,6640,6640,0
20231124,191200,69314220,6640,6640,6640,6640,0
20231124,191100,69314220,6640,6640,6640,6640,0
20231124,191000,69314220,6640,6640,6640,6640,0
20231124,190900,69314220,6640,6640,6640,6640,0
20231124,190800,69314220,6640,6640,6640,6640,0
20231124,190700,69314220,6640,6640,6640,6640,0
20231124,190600,69314220,6640,6640,6640,6640,0
20231124,190500,69314220,6640,6640,6640,6640,0
20231124,190400,69314220,6640,6640,6640,6640,0
20231124,190300,69314220,6640,6640,6640,6640,0
20231124,190200,69314220,6640,6640,6640,6640,45
20231124,190100,69314220,6640,6640,6640,6640,0
20231124,190000,69314220,6640,6640,6640,6640,0
20231124,185900,69314220,6640,6640,6640,6640,0
20231124,185800,69314220,6640,6640,6640,6640,0
20231124,185700,69314220,6640,6640,6640,6640,0
20231124,185600,69314220,6640,6640,6640,6640,0
20231124,185500,69314220,6640,6640,6640,6640,0
20231124,185400,69314220,6640,6640,6640,6640,0
20231124,185300,69314220,6640,6640,6640,6640,0
20231124,185200,69314220,6640,6640,6640,6640,0
20231124,185100,69314220,6640,6640,6640,6640,0
20231124,185000,69314220,6640,6640,6640,6640,0
20231124,184900,69314220,6640,6640,6640,6640,0
20231124,184800,69314220,6640,6640,6640,6640,0
20231124,184700,69314220,6640,6640,6640,6640,0
20231124,184600,69314220,6640,6640,6640,6640,0
20231124,184500,69314220,6640,6640,6640,6640,0
20231124,184400,69314220,6640,6640,6640,6640,0
20231124,184300,69314220,6640,6640,6640,6640,0
20231124,184200,69314220,6640,6640,6640,6640,0
20231124,184100,69314220,6640,6640,6640,6640,0
20231124,184000,69314220,6640,6640,6640,6640,0
20231124,183900,69314220,6640,6640,6640,6640,0
20231124,183800,69314220,6640,6640,6640,6640,0
20231124,183700,69314220,6640,6640,6640,6640,0
20231124,183600,69314220,6640,6640,6640,6640,0
20231124,183500,69314220,6640,6640,6640,6640,0
20231124,183400,69314220,6640,6640,6640,6640,0
20231124,183300,69314220,6640,6640,6640,6640,0
20231124,183200,69314220,6640,6640,6640,6640,45
20231124,183100,69314220,6640,6640,6640,6640,0
20231124,183000,69314220,6640,6640,6640,6640,0
20231124,182900,69314220,6640,6640,6640,6640,0
20231124,182800,69314220,6640,6640,6640,6640,0
20231124,182700,69314220,6640,6640,6640,6640,0
20231124,182600,69314220,6640,6640,6640,6640,0
20231124,182500,69314220,6640,6640,6640,6640,0
20231124,182400,69314220,6640,6640,6640,6640,0
20231124,182300,69314220,6640,6640,6640,6640,0
20231124,182200,69314220,6640,6640,6640,6640,0
20231124,182100,69314220,6640,6640,6640,6640,0
20231124,182000,69314220,6640,6640,6640,6640,0
20231124,181900,69314220,6640,6640,6640,6640,0
20231124,181800,69314220,6640,6640,6640,6640,0
20231124,181700,69314220,6640,6640,6640,6640,0
20231124,181600,69314220,6640,6640,6640,6640,0
20231124,181500,69314220,6640,6640,6640,6640,0
20231124,181400,69314220,6640,6640,6640,6640,0
20231124,181300,69314220,6640,6640,6640,6640,0
20231124,181200,69314220,6640,6640,6640,6640,0
20231124,181100,69314220,6640,6640,6640,6640,0
20231124,181000,69314220,6640,6640,6640,6640,0
20231124,180900,69314220,6640,6640,6640,6640,0
20231124,180800,69314220,6640,6640,6640,6640,0
20231124,180700,69314220,6640,6640,6640,6640,0
20231124,180600,69314220,6640,6640,6640,6640,0
20231124,180500,69314220,6640,6640,6640,6640,0
20231124,180400,69314220,6640,6640,6640,6640,0
20231124,180300,69314220,6640,6640,6640,6640,0
20231124,180200,69314220,6640,6640,6640,6640,45
20231124,180100,69314220,6640,6640,6640,6640,0
20231124,180000,69314220,6640,6640,6640,6640,0
20231124,175900,69314220,6640,6640,6640,6640,0
20231124,175800,69314220,6640,6640,6640,6640,0
20231124,175700,69314220,6640,6640,6640,6640,0
20231124,175600,69314220,6640,6640,6640,6640,0
20231124,175500,69314220,6640,6640,6640,6640,0
20231124,175400,69314220,6640,6640,6640,6640,0
20231124,175300,69314220,6640,6640,6640,6640,0
20231124,175200,69314220,6640,6640,6640,6640,0
20231124,175100,69314220,6640,6640,6640,6640,0
20231124,175000,69314220,6640,6640,6640,6640,0
20231124,174900,69314220,6640,6640,6640,6640,0
20231124,174800,69314220,6640,6640,6640,6640,0
20231124,174700,69314220,6640,6640,6640,6640,0
20231124,174600,69314220,6640,6640,6640,6640,0
20231124,174500,69314220,6640,6640,6640,6640,0
20231124,174400,69314220,6640,6640,6640,6640,0
20231124,174300,69314220,6640,6640,6640,6640,0
20231124,174200,69314220,6640,6640,6640,6640,0
20231124,174100,69314220,6640,6640,6640,6640,0
20231124,174000,69314220,6640,6640,6640,6640,0
20231124,173900,69314220,6640,6640,6640,6640,0
20231124,173800,69314220,6640,6640,6640,6640,0
20231124,173700,69314220,6640,6640,6640,6640,0
20231124,173600,69314220,6640,6640,6640,6640,0
20231124,173500,69314220,6640,6640,6640,6640,0
20231124,173400,69314220,6640,6640,6640,6640,0
20231124,173300,69314220,6640,6640,6640,6640,0
20231124,173200,69314220,6640,6640,6640,6640,45
20231124,173100,69314220,6640,6640,6640,6640,0
20231124,173000,69314220,6640,6640,6640,6640,0
20231124,172900,69314220,6640,6640,6640,6640,0
20231124,172800,69314220,6640,6640,6640,6640,0
20231124,172700,69314220,6640,6640,6640,6640,0
20231124,172600,69314220,6640,6640,6640,6640,0
20231124,172500,69314220,6640,6640,6640,6640,0
20231124,172400,69314220,6640,6640,6640,6640,0
20231124,172300,69314220,6640,6640,6640,6640,0
20231124,172200,69314220,6640,6640,6640,6640,0
20231124,172100,69314220,6640,6640,6640,6640,0
20231124,172000,69314220,6640,6640,6640,6640,0
20231124,171900,69314220,6640,6640,6640,6640,0
20231124,171800,69314220,6640,6640,6640,6640,0
20231124,171700,69314220,6640,6640,6640,6640,0
20231124,171600,69314220,6640,6640,6640,6640,0
20231124,171500,69314220,6640,6640,6640,6640,0
20231124,171400,69314220,6640,6640,6640,6640,0
20231124,171300,69314220,6640,6640,6640,6640,0
20231124,171200,69314220,6640,6640,6640,6640,0
20231124,171100,69314220,6640,6640,6640,6640,0
20231124,171000,69314220,6640,6640,6640,6640,0
20231124,170900,69314220,6640,6640,6640,6640,0
20231124,170800,69314220,6640,6640,6640,6640,0
20231124,170700,69314220,6640,6640,6640,6640,0
20231124,170600,69314220,6640,6640,6640,6640,0
20231124,170500,69314220,6640,6640,6640,6640,0
20231124,170400,69314220,6640,6640,6640,6640,0
20231124,170300,69314220,6640,6640,6640,6640,0
20231124,170200,69314220,6640,6640,6640,6640,45
20231124,170100,69314220,6640,6640,6640,6640,0
20231124,170000,69314220,6640,6640,6640,6640,0
20231124,165900,69314220,6640,6640,6640,6640,0
20231124,165800,69314220,6640,6640,6640,6640,0
20231124,165700,69314220,6640,6640,6640,6640,0
20231124,165600,69314220,6640,6640,6640,6640,0
20231124,165500,69314220,6640,6640,6640,6640,0
20231124,165400,69314220,6640,6640,6640,6640,0
20231124,165300,69314220,6640,6640,6640,6640,0
20231124,165200,69314220,6640,6640,6640,6640,0
20231124,165100,69314220,6640,6640,6640,6640,0
20231124,165000,69314220,6640,6640,6640,6640,0
20231124,164900,69314220,6640,6640,6640,6640,0
20231124,164800,69314220,6640,6640,6640,6640,0
20231124,164700,69314220,6640,6640,6640,6640,0
20231124,164600,69314220,6640,6640,6640,6640,0
20231124,164500,69314220,6640,6640,6640,6640,0
20231124,164400,69314220,6640,6640,6640,6640,0
20231124,164300,69314220,6640,6640,6640,6640,0
20231124,164200,69314220,6640,6640,6640,6640,0
20231124,164100,69314220,6640,6640,6640,6640,0
20231124,164000,69314220,6640,6640,6640,6640,0
20231124,163900,69314220,6640,6640,6640,6640,0
20231124,163800,69314220,6640,6640,6640,6640,0
20231124,163700,69314220,6640,6640,6640,6640,0
20231124,163600,69314220,6640,6640,6640,6640,0
20231124,163500,69314220,6640,6640,6640,6640,0
20231124,163400,69314220,6640,6640,6640,6640,0
20231124,163300,69314220,6640,6640,6640,6640,0
20231124,163200,69314220,6640,6640,6640,6640,45
20231124,163100,69314220,6640,6640,6640,6640,0
20231124,163000,69314220,6640,6640,6640,6640,0
20231124,162900,69314220,6640,6640,6640,6640,0
20231124,162800,69314220,6640,6640,6640,6640,0
20231124,162700,69314220,6640,6640,6640,6640,0
20231124,162600,69314220,6640,6640,6640,6640,0
20231124,162500,69314220,6640,6640,6640,6640,0
20231124,162400,69314220,6640,6640,6640,6640,0
20231124,162300,69314220,6640,6640,6640,6640,0
20231124,162200,69314220,6640,6640,6640,6640,0
20231124,162100,69314220,6640,6640,6640,6640,0
20231124,162000,69314220,6640,6640,6640,6640,0
20231124,161900,69314220,6640,6640,6640,6640,0
20231124,161800,69314220,6640,6640,6640,6640,0
20231124,161700,69314220,6640,6640,6640,6640,0
20231124,161600,69314220,6640,6640,6640,6640,0
20231124,161500,69314220,6640,6640,6640,6640,0
20231124,161400,69314220,6640,6640,6640,6640,0
20231124,161300,69314220,6640,6640,6640,6640,0
20231124,161200,69314220,6640,6640,6640,6640,0
20231124,161100,69314220,6640,6640,6640,6640,0
20231124,161000,69314220,6640,6640,6640,6640,0
20231124,160900,69314220,6640,6640,6640,6640,0
20231124,160800,69314220,6640,6640,6640,6640,0
20231124,160700,69314220,6640,6640,6640,6640,0
20231124,160600,69314220,6640,6640,6640,6640,0
20231124,160500,69314220,6640,6640,6640,6640,0
20231124,160400,69314220,6640,6640,6640,6640,0
20231124,160300,69314220,6640,6640,6640,6640,0
20231124,160200,69314220,6640,6640,6640,6640,45
20231124,160100,69314220,6640,6640,6640,6640,0
20231124,160000,69314220,6640,6640,6640,6640,0
20231124,155900,69314220,6640,6640,6640,6640,0
20231124,155800,69314220,6640,6640,6640,6640,0
20231124,155700,69314220,6640,6640,6640,6640,0
20231124,155600,69314220,6640,6640,6640,6640,0
20231124,155500,69314220,6640,6640,6640,6640,0
20231124,155400,69314220,6640,6640,6640,6640,0
20231124,155300,69314220,6640,6640,6640,6640,0
20231124,155200,69314220,6640,6640,6640,6640,0
20231124,155100,69314220,6640,6640,6640,6640,0
20231124,155000,69314220,6640,6640,6640,6640,0
20231124,154900,69314220,6640,6640,6640,6640,0
20231124,154800,69314220,6640,6640,6640,6640,0
20231124,154700,69314220,6640,6640,6640,6640,0
20231124,154600,69314220,6640,6640,6640,6640,0
20231124,154500,69314220,6640,6640,6640,6640,0
20231124,154400,69314220,6640,6640,6640,6640,0
20231124,154300,69314220,6640,6640,6640,6640,0
20231124,154200,69314220,6640,6640,6640,6640,0
20231124,154100,69314220,6640,6640,6640,6640,0
20231124,154000,69314220,6640,6640,6640,6640,0
20231124,153900,69314220,6640,6640,6640,6640,0
20231124,153800,69314220,6640,6640,6640,6640,0
20231124,153700,69314220,6640,6640,6640,6640,0
20231124,153600,69314220,6640,6640,6640,6640,0
20231124,153500,69314220,6640,6640,6640,6640,0
20231124,153400,69314220,6640,6640,6640,6640,0
20231124,153300,69314220,6640,6640,6640,6640,0
20231124,153200,69314220,6640,6640,6640,6640,45
20231124,153100,69314220,6640,6640,6640,6640,0
20231124,153000,69314220,6640,6640,6640,6640,45
20231124,152900,69015420,6640,6640,6640,6640,0
20231124,152800,69015420,6640,6640,6640,6640,0
20231124,152700,69015420,6640,6640,6640,6640,0
20231124,152600,69015420,6640,6640,6640,6640,0
20231124,152500,69015420,6640,6640,6640,6640,0
20231124,152400,69015420,6640,6640,6640,6640,0
20231124,152300,69015420,6640,6640,6640,6640,0
20231124,152200,69015420,6640,6640,6640,6640,0
20231124,152100,69015420,6640,6640,6640,6640,0
20231124,152000,69015420,6640,6640,6640,6640,0
20231124,151900,69015420,6640,6620,6640,6620,79
20231124,151800,68491700,6630,6630,6630,6630,0
20231124,151700,68491700,6630,6630,6630,6630,0
20231124,151600,68491700,6630,6630,6630,6630,0
20231124,151500,68491700,6630,6630,6630,6630,0
20231124,151400,68491700,6630,6630,6630,6630,0
20231124,151300,68491700,6630,6630,6630,6630,107
20231124,151200,67782290,6640,6640,6640,6640,0
20231124,151100,67782290,6640,6640,6640,6640,0
20231124,151000,67782290,6640,6640,6640,6640,0
20231124,150900,67782290,6640,6640,6640,6640,0
20231124,150800,67782290,6640,6620,6640,6620,4
20231124,150700,67755770,6610,6600,6610,6600,2
20231124,150600,67742560,6600,6600,6600,6600,0
20231124,150500,67742560,6600,6600,6600,6600,0
20231124,150400,67742560,6600,6600,6600,6600,0
20231124,150300,67742560,6600,6600,6600,6600,0
20231124,150200,67742560,6600,6600,6600,6600,0
20231124,150100,67742560,6600,6600,6600,6600,0
20231124,150000,67742560,6600,6600,6600,6600,0
20231124,145900,67742560,6600,6590,6600,6590,2
20231124,145800,67729370,6600,6590,6600,6590,2
20231124,145700,67716180,6600,6590,6600,6590,31
20231124,145600,67511880,6590,6590,6590,6590,1
20231124,145500,67505290,6540,6590,6590,6540,429
20231124,145400,64693960,6630,6630,6630,6630,0
20231124,145300,64693960,6630,6630,6630,6630,0
20231124,145200,64693960,6630,6630,6630,6630,0
20231124,145100,64693960,6630,6630,6630,6630,0
20231124,145000,64693960,6630,6630,6630,6630,0
20231124,144900,64693960,6630,6630,6630,6630,0
20231124,144800,64693960,6630,6630,6630,6630,0
20231124,144700,64693960,6630,6630,6630,6630,0
20231124,144600,64693960,6630,6630,6630,6630,0
20231124,144500,64693960,6630,6600,6630,6600,34
20231124,144400,64469120,6590,6590,6590,6590,0
20231124,144300,64469120,6590,6590,6590,6590,1
20231124,144200,64462530,6580,6580,6580,6580,0
20231124,144100,64462530,6580,6580,6580,6580,0
20231124,144000,64462530,6580,6590,6590,6580,300
20231124,143900,62488410,6640,6640,6640,6640,0
20231124,143800,62488410,6640,6640,6640,6640,0
20231124,143700,62488410,6640,6640,6640,6640,0
20231124,143600,62488410,6640,6620,6640,6620,3
20231124,143500,62468520,6560,6560,6560,6560,0
20231124,143400,62468520,6560,6560,6560,6560,0
20231124,143300,62468520,6560,6560,6560,6560,0
20231124,143200,62468520,6560,6560,6560,6560,0
20231124,143100,62468520,6560,6560,6560,6560,0
20231124,143000,62468520,6560,6560,6560,6560,0
20231124,142900,62468520,6560,6560,6560,6560,0
20231124,142800,62468520,6560,6560,6560,6560,0
20231124,142700,62468520,6560,6560,6560,6560,0
20231124,142600,62468520,6560,6560,6560,6560,0
20231124,142500,62468520,6560,6560,6560,6560,0
20231124,142400,62468520,6560,6560,6560,6560,0
20231124,142300,62468520,6560,6560,6560,6560,0
20231124,142200,62468520,6560,6560,6560,6560,0
20231124,142100,62468520,6560,6560,6560,6560,0
20231124,142000,62468520,6560,6560,6560,6560,0
20231124,141900,62468520,6560,6560,6560,6560,0
20231124,141800,62468520,6560,6560,6560,6560,0
20231124,141700,62468520,6560,6560,6560,6560,0
20231124,141600,62468520,6560,6560,6560,6560,0
20231124,141500,62468520,6560,6560,6560,6560,0
20231124,141400,62468520,6560,6560,6560,6560,0
20231124,141300,62468520,6560,6560,6560,6560,0
20231124,141200,62468520,6560,6560,6560,6560,100
20231124,141100,61812520,6560,6560,6560,6560,0
20231124,141000,61812520,6560,6560,6560,6560,0
20231124,140900,61812520,6560,6560,6560,6560,0
20231124,140800,61812520,6560,6560,6560,6560,0
20231124,140700,61812520,6560,6560,6560,6560,0
20231124,140600,61812520,6560,6560,6560,6560,0
20231124,140500,61812520,6560,6560,6560,6560,200
20231124,140400,60500520,6560,6560,6560,6560,4
20231124,140300,60474280,6560,6570,6570,6560,96
20231124,140200,59844510,6580,6580,6580,6580,1
20231124,140100,59837930,6580,6590,6590,6580,139
20231124,140000,58923300,6590,6590,6590,6590,0
20231124,135900,58923300,6590,6600,6600,6590,289
20231124,135800,57016020,6620,6620,6620,6620,0
20231124,135700,57016020,6620,6620,6620,6620,1
20231124,135600,57009400,6620,6620,6620,6620,0
20231124,135500,57009400,6620,6620,6620,6620,0
20231124,135400,57009400,6620,6620,6620,6620,0
20231124,135300,57009400,6620,6620,6620,6620,0
20231124,135200,57009400,6620,6620,6620,6620,0
20231124,135100,57009400,6620,6620,6620,6620,0
20231124,135000,57009400,6620,6620,6620,6620,1
20231124,134900,57002780,6590,6590,6590,6590,100
20231124,134800,56343780,6620,6620,6620,6620,1
20231124,134700,56337160,6600,6600,6600,6600,0
20231124,134600,56337160,6600,6600,6600,6600,100
20231124,134500,55677160,6600,6610,6610,6600,203
20231124,134400,54336620,6610,6620,6620,6610,89
20231124,134300,53747470,6620,6620,6620,6620,4
20231124,134200,53720990,6620,6630,6630,6620,123
20231124,134100,52905540,6630,6630,6630,6630,0
20231124,134000,52905540,6630,6630,6630,6630,0
20231124,133900,52905540,6630,6630,6630,6630,0
20231124,133800,52905540,6630,6630,6640,6630,3
20231124,133700,52885640,6630,6630,6630,6630,1
20231124,133600,52879010,6630,6630,6630,6630,52
20231124,133500,52534250,6640,6640,6640,6640,0
20231124,133400,52534250,6640,6640,6640,6640,0
20231124,133300,52534250,6640,6640,6640,6640,0
20231124,133200,52534250,6640,6640,6640,6640,0
20231124,133100,52534250,6640,6640,6640,6640,0
20231124,133000,52534250,6640,6640,6640,6640,1
20231124,132900,52527610,6630,6630,6630,6630,0
20231124,132800,52527610,6630,6630,6630,6630,1
20231124,132700,52520980,6630,6630,6630,6630,1
20231124,132600,52514350,6630,6640,6640,6630,31
20231124,132500,52308520,6640,6640,6640,6640,0
20231124,132400,52308520,6640,6640,6640,6640,0
20231124,132300,52308520,6640,6640,6640,6640,0
20231124,132200,52308520,6640,6640,6640,6640,0
20231124,132100,52308520,6640,6640,6640,6640,0
20231124,132000,52308520,6640,6640,6640,6640,0
20231124,131900,52308520,6640,6640,6640,6640,0
20231124,131800,52308520,6640,6640,6640,6640,0
20231124,131700,52308520,6640,6640,6640,6640,0
20231124,131600,52308520,6640,6640,6640,6640,0
20231124,131500,52308520,6640,6640,6640,6640,0
20231124,131400,52308520,6640,6640,6640,6640,0
20231124,131300,52308520,6640,6640,6640,6640,0
20231124,131200,52308520,6640,6640,6640,6640,3
20231124,131100,52288600,6640,6640,6640,6640,0
20231124,131000,52288600,6640,6650,6650,6640,407
20231124,130900,49582120,6650,6650,6650,6650,0
20231124,130800,49582120,6650,6650,6650,6650,0
20231124,130700,49582120,6650,6650,6650,6650,11
20231124,130600,49508970,6650,6650,6650,6650,0
20231124,130500,49508970,6650,6650,6650,6650,0
20231124,130400,49508970,6650,6650,6650,6650,0
20231124,130300,49508970,6650,6650,6650,6650,0
20231124,130200,49508970,6650,6650,6650,6650,0
20231124,130100,49508970,6650,6650,6650,6650,34
20231124,130000,49282870,6650,6640,6650,6640,209
20231124,125900,47894410,6640,6640,6640,6640,1
20231124,125800,47887770,6630,6630,6630,6630,7
20231124,125700,47841360,6630,6630,6630,6630,0
20231124,125600,47841360,6630,6630,6630,6630,0
20231124,125500,47841360,6630,6630,6630,6630,0
20231124,125400,47841360,6630,6630,6630,6630,1
20231124,125300,47834730,6610,6610,6610,6610,0
20231124,125200,47834730,6610,6610,6610,6610,0
20231124,125100,47834730,6610,6610,6610,6610,0
20231124,125000,47834730,6610,6610,6610,6610,0
20231124,124900,47834730,6610,6610,6610,6610,0
20231124,124800,47834730,6610,6610,6610,6610,163
20231124,124700,46757300,6600,6600,6600,6600,0
20231124,124600,46757300,6600,6600,6600,6600,0
20231124,124500,46757300,6600,6600,6600,6600,0
20231124,124400,46757300,6600,6600,6600,6600,0
20231124,124300,46757300,6600,6600,6600,6600,2
20231124,124200,46744100,6580,6580,6580,6580,0
20231124,124100,46744100,6580,6580,6580,6580,0
20231124,124000,46744100,6580,6580,6580,6580,0
20231124,123900,46744100,6580,6580,6580,6580,80
20231124,123800,46217700,6610,6610,6610,6610,0
20231124,123700,46217700,6610,6610,6610,6610,0
20231124,123600,46217700,6610,6610,6610,6610,0
20231124,123500,46217700,6610,6610,6610,6610,0
20231124,123400,46217700,6610,6610,6610,6610,0
20231124,123300,46217700,6610,6610,6610,6610,0
20231124,123200,46217700,6610,6610,6610,6610,0
20231124,123100,46217700,6610,6610,6610,6610,0
20231124,123000,46217700,6610,6610,6610,6610,0
20231124,122900,46217700,6610,6610,6610,6610,0
20231124,122800,46217700,6610,6610,6610,6610,4
20231124,122700,46191260,6610,6610,6610,6610,0
20231124,122600,46191260,6610,6610,6610,6610,0
20231124,122500,46191260,6610,6610,6610,6610,0
20231124,122400,46191260,6610,6610,6610,6610,0
20231124,122300,46191260,6610,6610,6610,6610,0
20231124,122200,46191260,6610,6610,6610,6610,0
20231124,122100,46191260,6610,6610,6610,6610,0
20231124,122000,46191260,6610,6610,6610,6610,1
20231124,121900,46184650,6610,6610,6610,6610,0
20231124,121800,46184650,6610,6610,6610,6610,0
20231124,121700,46184650,6610,6610,6610,6610,0
20231124,121600,46184650,6610,6610,6610,6610,0
20231124,121500,46184650,6610,6610,6610,6610,0
20231124,121400,46184650,6610,6610,6610,6610,0
20231124,121300,46184650,6610,6610,6610,6610,0
20231124,121200,46184650,6610,6600,6610,6600,2
20231124,121100,46171440,6580,6590,6590,6580,30
20231124,121000,45973970,6610,6610,6610,6610,15
20231124,120900,45874820,6610,6610,6610,6610,0
20231124,120800,45874820,6610,6610,6610,6610,1
20231124,120700,45868210,6590,6590,6590,6590,0
20231124,120600,45868210,6590,6590,6590,6590,0
20231124,120500,45868210,6590,6590,6590,6590,90
20231124,120400,45275110,6610,6610,6610,6610,0
20231124,120300,45275110,6610,6610,6610,6610,0
20231124,120200,45275110,6610,6610,6610,6610,0
20231124,120100,45275110,6610,6610,6610,6610,0
20231124,120000,45275110,6610,6610,6610,6610,100
20231124,115900,44614110,6610,6610,6610,6610,0
20231124,115800,44614110,6610,6610,6610,6610,0
20231124,115700,44614110,6610,6610,6610,6610,0
20231124,115600,44614110,6610,6610,6610,6610,0
20231124,115500,44614110,6610,6610,6610,6610,4
20231124,115400,44587670,6590,6590,6590,6590,0
20231124,115300,44587670,6590,6590,6590,6590,0
20231124,115200,44587670,6590,6590,6590,6590,0
20231124,115100,44587670,6590,6590,6590,6590,0
20231124,115000,44587670,6590,6590,6590,6590,0
20231124,114900,44587670,6590,6590,6590,6590,0
20231124,114800,44587670,6590,6590,6590,6590,0
20231124,114700,44587670,6590,6590,6590,6590,0
20231124,114600,44587670,6590,6590,6590,6590,0
20231124,114500,44587670,6590,6590,6590,6590,0
20231124,114400,44587670,6590,6590,6590,6590,0
20231124,114300,44587670,6590,6590,6590,6590,3
20231124,114200,44567900,6610,6610,6610,6610,0
20231124,114100,44567900,6610,6610,6610,6610,0
20231124,114000,44567900,6610,6610,6610,6610,0
20231124,113900,44567900,6610,6610,6610,6610,0
20231124,113800,44567900,6610,6610,6610,6610,0
20231124,113700,44567900,6610,6610,6610,6610,0
20231124,113600,44567900,6610,6610,6610,6610,0
20231124,113500,44567900,6610,6610,6610,6610,1
20231124,113400,44561290,6590,6590,6590,6590,0
20231124,113300,44561290,6590,6590,6590,6590,0
20231124,113200,44561290,6590,6590,6590,6590,9
20231124,113100,44501980,6610,6610,6610,6610,0
20231124,113000,44501980,6610,6610,6610,6610,6
20231124,112900,44462320,6610,6610,6610,6610,0
20231124,112800,44462320,6610,6610,6610,6610,0
20231124,112700,44462320,6610,6610,6610,6610,0
20231124,112600,44462320,6610,6610,6610,6610,0
20231124,112500,44462320,6610,6610,6610,6610,0
20231124,112400,44462320,6610,6610,6610,6610,0
20231124,112300,44462320,6610,6610,6610,6610,0
20231124,112200,44462320,6610,6610,6610,6610,4
20231124,112100,44435880,6610,6610,6610,6610,0
20231124,112000,44435880,6610,6610,6610,6610,0
20231124,111900,44435880,6610,6610,6610,6610,0
20231124,111800,44435880,6610,6610,6610,6610,0
20231124,111700,44435880,6610,6630,6630,6610,2
20231124,111600,44422640,6610,6610,6610,6610,0
20231124,111500,44422640,6610,6610,6610,6610,2
20231124,111400,44409420,6610,6610,6610,6610,0
20231124,111300,44409420,6610,6610,6610,6610,0
20231124,111200,44409420,6610,6610,6610,6610,0
20231124,111100,44409420,6610,6610,6610,6610,0
20231124,111000,44409420,6610,6590,6610,6590,289
20231124,110900,42504890,6630,6620,6630,6590,12
20231124,110800,42425700,6630,6630,6630,6630,0
20231124,110700,42425700,6630,6630,6630,6630,0
20231124,110600,42425700,6630,6630,6630,6630,0
20231124,110500,42425700,6630,6630,6630,6630,0
20231124,110400,42425700,6630,6630,6630,6630,0
20231124,110300,42425700,6630,6630,6630,6630,0
20231124,110200,42425700,6630,6630,6630,6630,0
20231124,110100,42425700,6630,6630,6630,6630,50
20231124,110000,42094200,6640,6640,6640,6640,0
20231124,105900,42094200,6640,6640,6640,6640,0
20231124,105800,42094200,6640,6640,6640,6640,0
20231124,105700,42094200,6640,6640,6640,6640,0
20231124,105600,42094200,6640,6640,6640,6640,0
20231124,105500,42094200,6640,6640,6640,6640,0
20231124,105400,42094200,6640,6640,6640,6640,0
20231124,105300,42094200,6640,6640,6640,6640,0
20231124,105200,42094200,6640,6640,6640,6640,0
20231124,105100,42094200,6640,6640,6640,6640,0
20231124,105000,42094200,6640,6640,6640,6640,0
20231124,104900,42094200,6640,6640,6640,6640,104
20231124,104800,41403640,6640,6620,6640,6620,301
20231124,104700,39408070,6630,6630,6630,6620,205
20231124,104600,38048950,6630,6590,6630,6590,10
20231124,104500,37983010,6630,6630,6630,6630,0
20231124,104400,37983010,6630,6630,6630,6630,0
20231124,104300,37983010,6630,6630,6630,6630,1
20231124,104200,37976380,6590,6590,6590,6590,1
20231124,104100,37969790,6630,6630,6630,6630,0
20231124,104000,37969790,6630,6630,6630,6630,1
20231124,103900,37963160,6640,6640,6640,6640,0
20231124,103800,37963160,6640,6640,6640,6640,0
20231124,103700,37963160,6640,6640,6640,6640,200
20231124,103600,36635160,6640,6640,6640,6640,0
20231124,103500,36635160,6640,6640,6640,6640,0
20231124,103400,36635160,6640,6640,6640,6640,0
20231124,103300,36635160,6640,6640,6640,6640,0
20231124,103200,36635160,6640,6640,6640,6640,1
20231124,103100,36628520,6630,6630,6630,6630,1
20231124,103000,36621890,6640,6640,6640,6640,0
20231124,102900,36621890,6640,6630,6640,6630,2
20231124,102800,36608620,6640,6620,6640,6620,29
20231124,102700,36416410,6620,6610,6620,6610,2
20231124,102600,36403180,6620,6600,6620,6600,42
20231124,102500,36125950,6600,6600,6600,6600,0
20231124,102400,36125950,6600,6600,6600,6600,0
20231124,102300,36125950,6600,6570,6600,6560,14
20231124,102200,36033990,6560,6560,6560,6560,220
20231124,102100,34590790,6560,6540,6560,6540,2
20231124,102000,34577690,6560,6560,6560,6560,1
20231124,101900,34571130,6550,6550,6550,6550,100
20231124,101800,33916130,6560,6560,6560,6560,0
20231124,101700,33916130,6560,6560,6560,6560,0
20231124,101600,33916130,6560,6560,6560,6560,4
20231124,101500,33889890,6560,6560,6560,6560,0
20231124,101400,33889890,6560,6560,6560,6560,0
20231124,101300,33889890,6560,6560,6560,6560,0
20231124,101200,33889890,6560,6560,6560,6560,1
20231124,101100,33883330,6550,6530,6550,6530,189
20231124,101000,32645400,6550,6550,6550,6550,0
20231124,100900,32645400,6550,6550,6550,6550,5
20231124,100800,32612650,6550,6550,6550,6550,7
20231124,100700,32566800,6540,6540,6540,6540,0
20231124,100600,32566800,6540,6540,6540,6540,0
20231124,100500,32566800,6540,6540,6540,6540,0
20231124,100400,32566800,6540,6540,6540,6540,0
20231124,100300,32566800,6540,6540,6540,6540,98
20231124,100200,31925880,6540,6540,6540,6540,0
20231124,100100,31925880,6540,6540,6540,6540,5
20231124,100000,31893180,6560,6560,6560,6560,1
20231124,095900,31886620,6560,6560,6560,6560,2
20231124,095800,31873500,6560,6560,6560,6560,0
20231124,095700,31873500,6560,6560,6560,6560,0
20231124,095600,31873500,6560,6560,6560,6560,166
20231124,095500,30784540,6550,6550,6550,6550,16
20231124,095400,30679740,6520,6520,6520,6520,0
20231124,095300,30679740,6520,6520,6520,6520,0
20231124,095200,30679740,6520,6520,6520,6520,0
20231124,095100,30679740,6520,6520,6520,6520,1
20231124,095000,30673220,6550,6550,6550,6550,0
20231124,094900,30673220,6550,6550,6550,6550,5
20231124,094800,30640470,6550,6550,6550,6550,50
20231124,094700,30312970,6550,6550,6550,6550,0
20231124,094600,30312970,6550,6550,6550,6550,1
20231124,094500,30306420,6550,6550,6550,6550,1
20231124,094400,30299870,6550,6560,6560,6550,35
20231124,094300,30070280,6560,6560,6560,6560,4
20231124,094200,30044040,6530,6530,6530,6530,0
20231124,094100,30044040,6530,6530,6530,6530,1
20231124,094000,30037510,6560,6520,6560,6520,7
20231124,093900,29991830,6510,6510,6510,6510,0
20231124,093800,29991830,6510,6530,6530,6510,200
20231124,093700,28689810,6540,6540,6540,6540,0
20231124,093600,28689810,6540,6540,6540,6540,0
20231124,093500,28689810,6540,6540,6540,6540,0
20231124,093400,28689810,6540,6540,6540,6540,40
20231124,093300,28428210,6560,6560,6560,6560,1
20231124,093200,28421650,6560,6570,6570,6500,2135
20231124,093100,14440500,6570,6550,6570,6550,302
20231124,093000,12462380,6550,6560,6560,6550,200
20231124,092900,11152330,6560,6560,6560,6560,1
20231124,092800,11145770,6570,6570,6570,6570,189
20231124,092700,9904040,6550,6560,6560,6550,600
20231124,092600,5973580,6560,6560,6560,6560,0
20231124,092500,5973580,6560,6560,6560,6560,24
20231124,092400,5816140,6560,6590,6590,6560,364
20231124,092300,3423730,6620,6620,6620,6620,0
20231124,092200,3423730,6620,6620,6620,6620,0
20231124,092100,3423730,6620,6620,6620,6620,0
20231124,092000,3423730,6620,6620,6620,6620,0
20231124,091900,3423730,6620,6620,6620,6620,4
20231124,091800,3397250,6620,6610,6620,6560,84
20231124,091700,2843100,6630,6630,6630,6630,0
20231124,091600,2843100,6630,6630,6630,6630,0
20231124,091500,2843100,6630,6630,6630,6630,0
20231124,091400,2843100,6630,6630,6630,6630,3
20231124,091300,2823210,6620,6620,6620,6620,93
20231124,091200,2207550,6640,6640,6640,6640,0
20231124,091100,2207550,6640,6640,6640,6640,0
20231124,091000,2207550,6640,6640,6640,6640,0
20231124,090900,2207550,6640,6640,6640,6640,0
20231124,090800,2207550,6640,6640,6640,6640,23
20231124,090700,2054830,6650,6650,6650,6650,0
20231124,090600,2054830,6650,6650,6650,6650,0
20231124,090500,2054830,6650,6650,6650,6650,0
20231124,090400,2054830,6650,6650,6650,6650,0
20231124,090300,2054830,6650,6640,6650,6640,50
20231124,090200,1722350,6650,6650,6650,6650,0
20231124,090100,1722350,6650,6650,6650,6650,0
20231124,090000,1722350,6650,6650,6650,6650,108