KissMeData/015750/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,190000,1161407230,5720,5720,5720,5720,3150
20241122,185900,1161407230,5720,5720,5720,5720,0
20241122,185800,1161407230,5720,5720,5720,5720,0
20241122,185700,1161407230,5720,5720,5720,5720,0
20241122,185600,1161407230,5720,5720,5720,5720,0
20241122,185500,1161407230,5720,5720,5720,5720,0
20241122,185400,1161407230,5720,5720,5720,5720,0
20241122,185300,1161407230,5720,5720,5720,5720,0
20241122,185200,1161407230,5720,5720,5720,5720,0
20241122,185100,1161407230,5720,5720,5720,5720,0
20241122,185000,1161407230,5720,5720,5720,5720,0
20241122,184900,1161407230,5720,5720,5720,5720,0
20241122,184800,1161407230,5720,5720,5720,5720,0
20241122,184700,1161407230,5720,5720,5720,5720,0
20241122,184600,1161407230,5720,5720,5720,5720,0
20241122,184500,1161407230,5720,5720,5720,5720,0
20241122,184400,1161407230,5720,5720,5720,5720,0
20241122,184300,1161407230,5720,5720,5720,5720,0
20241122,184200,1161407230,5720,5720,5720,5720,0
20241122,184100,1161407230,5720,5720,5720,5720,0
20241122,184000,1161407230,5720,5720,5720,5720,0
20241122,183900,1161407230,5720,5720,5720,5720,0
20241122,183800,1161407230,5720,5720,5720,5720,0
20241122,183700,1161407230,5720,5720,5720,5720,0
20241122,183600,1161407230,5720,5720,5720,5720,0
20241122,183500,1161407230,5720,5720,5720,5720,0
20241122,183400,1161407230,5720,5720,5720,5720,0
20241122,183300,1161407230,5720,5720,5720,5720,0
20241122,183200,1161407230,5720,5720,5720,5720,0
20241122,183100,1161407230,5720,5720,5720,5720,0
20241122,183000,1161407230,5720,5720,5720,5720,3150
20241122,182900,1161407230,5720,5720,5720,5720,0
20241122,182800,1161407230,5720,5720,5720,5720,0
20241122,182700,1161407230,5720,5720,5720,5720,0
20241122,182600,1161407230,5720,5720,5720,5720,0
20241122,182500,1161407230,5720,5720,5720,5720,0
20241122,182400,1161407230,5720,5720,5720,5720,0
20241122,182300,1161407230,5720,5720,5720,5720,0
20241122,182200,1161407230,5720,5720,5720,5720,0
20241122,182100,1161407230,5720,5720,5720,5720,0
20241122,182000,1161407230,5720,5720,5720,5720,0
20241122,181900,1161407230,5720,5720,5720,5720,0
20241122,181800,1161407230,5720,5720,5720,5720,0
20241122,181700,1161407230,5720,5720,5720,5720,0
20241122,181600,1161407230,5720,5720,5720,5720,0
20241122,181500,1161407230,5720,5720,5720,5720,0
20241122,181400,1161407230,5720,5720,5720,5720,0
20241122,181300,1161407230,5720,5720,5720,5720,0
20241122,181200,1161407230,5720,5720,5720,5720,0
20241122,181100,1161407230,5720,5720,5720,5720,0
20241122,181000,1161407230,5720,5720,5720,5720,0
20241122,180900,1161407230,5720,5720,5720,5720,0
20241122,180800,1161407230,5720,5720,5720,5720,0
20241122,180700,1161407230,5720,5720,5720,5720,0
20241122,180600,1161407230,5720,5720,5720,5720,0
20241122,180500,1161407230,5720,5720,5720,5720,0
20241122,180400,1161407230,5720,5720,5720,5720,0
20241122,180300,1161407230,5720,5720,5720,5720,0
20241122,180200,1161407230,5720,5720,5720,5720,0
20241122,180100,1161407230,5720,5720,5720,5720,0
20241122,180000,1161407230,5720,5720,5720,5720,3150
20241122,175900,1161407230,5720,5720,5720,5720,0
20241122,175800,1161407230,5720,5720,5720,5720,0
20241122,175700,1161407230,5720,5720,5720,5720,0
20241122,175600,1161407230,5720,5720,5720,5720,0
20241122,175500,1161407230,5720,5720,5720,5720,0
20241122,175400,1161407230,5720,5720,5720,5720,0
20241122,175300,1161407230,5720,5720,5720,5720,0
20241122,175200,1161407230,5720,5720,5720,5720,0
20241122,175100,1161407230,5720,5720,5720,5720,0
20241122,175000,1161407230,5720,5720,5720,5720,0
20241122,174900,1161407230,5720,5720,5720,5720,0
20241122,174800,1161407230,5720,5720,5720,5720,0
20241122,174700,1161407230,5720,5720,5720,5720,0
20241122,174600,1161407230,5720,5720,5720,5720,0
20241122,174500,1161407230,5720,5720,5720,5720,0
20241122,174400,1161407230,5720,5720,5720,5720,0
20241122,174300,1161407230,5720,5720,5720,5720,0
20241122,174200,1161407230,5720,5720,5720,5720,0
20241122,174100,1161407230,5720,5720,5720,5720,0
20241122,174000,1161407230,5720,5720,5720,5720,0
20241122,173900,1161407230,5720,5720,5720,5720,0
20241122,173800,1161407230,5720,5720,5720,5720,0
20241122,173700,1161407230,5720,5720,5720,5720,0
20241122,173600,1161407230,5720,5720,5720,5720,0
20241122,173500,1161407230,5720,5720,5720,5720,0
20241122,173400,1161407230,5720,5720,5720,5720,0
20241122,173300,1161407230,5720,5720,5720,5720,0
20241122,173200,1161407230,5720,5720,5720,5720,0
20241122,173100,1161407230,5720,5720,5720,5720,0
20241122,173000,1161407230,5720,5720,5720,5720,3150
20241122,172900,1161407230,5720,5720,5720,5720,0
20241122,172800,1161407230,5720,5720,5720,5720,0
20241122,172700,1161407230,5720,5720,5720,5720,0
20241122,172600,1161407230,5720,5720,5720,5720,0
20241122,172500,1161407230,5720,5720,5720,5720,0
20241122,172400,1161407230,5720,5720,5720,5720,0
20241122,172300,1161407230,5720,5720,5720,5720,0
20241122,172200,1161407230,5720,5720,5720,5720,0
20241122,172100,1161407230,5720,5720,5720,5720,0
20241122,172000,1161407230,5720,5720,5720,5720,0
20241122,171900,1161407230,5720,5720,5720,5720,0
20241122,171800,1161407230,5720,5720,5720,5720,0
20241122,171700,1161407230,5720,5720,5720,5720,0
20241122,171600,1161407230,5720,5720,5720,5720,0
20241122,171500,1161407230,5720,5720,5720,5720,0
20241122,171400,1161407230,5720,5720,5720,5720,0
20241122,171300,1161407230,5720,5720,5720,5720,0
20241122,171200,1161407230,5720,5720,5720,5720,0
20241122,171100,1161407230,5720,5720,5720,5720,0
20241122,171000,1161407230,5720,5720,5720,5720,0
20241122,170900,1161407230,5720,5720,5720,5720,0
20241122,170800,1161407230,5720,5720,5720,5720,0
20241122,170700,1161407230,5720,5720,5720,5720,0
20241122,170600,1161407230,5720,5720,5720,5720,0
20241122,170500,1161407230,5720,5720,5720,5720,0
20241122,170400,1161407230,5720,5720,5720,5720,0
20241122,170300,1161407230,5720,5720,5720,5720,0
20241122,170200,1161407230,5720,5720,5720,5720,0
20241122,170100,1161407230,5720,5720,5720,5720,0
20241122,170000,1161407230,5720,5720,5720,5720,3150
20241122,165900,1161407230,5720,5720,5720,5720,0
20241122,165800,1161407230,5720,5720,5720,5720,0
20241122,165700,1161407230,5720,5720,5720,5720,0
20241122,165600,1161407230,5720,5720,5720,5720,0
20241122,165500,1161407230,5720,5720,5720,5720,0
20241122,165400,1161407230,5720,5720,5720,5720,0
20241122,165300,1161407230,5720,5720,5720,5720,0
20241122,165200,1161407230,5720,5720,5720,5720,0
20241122,165100,1161407230,5720,5720,5720,5720,0
20241122,165000,1161407230,5720,5720,5720,5720,0
20241122,164900,1161407230,5720,5720,5720,5720,0
20241122,164800,1161407230,5720,5720,5720,5720,0
20241122,164700,1161407230,5720,5720,5720,5720,0
20241122,164600,1161407230,5720,5720,5720,5720,0
20241122,164500,1161407230,5720,5720,5720,5720,0
20241122,164400,1161407230,5720,5720,5720,5720,0
20241122,164300,1161407230,5720,5720,5720,5720,0
20241122,164200,1161407230,5720,5720,5720,5720,0
20241122,164100,1161407230,5720,5720,5720,5720,0
20241122,164000,1161407230,5720,5720,5720,5720,0
20241122,163900,1161407230,5720,5720,5720,5720,0
20241122,163800,1161407230,5720,5720,5720,5720,0
20241122,163700,1161407230,5720,5720,5720,5720,0
20241122,163600,1161407230,5720,5720,5720,5720,0
20241122,163500,1161407230,5720,5720,5720,5720,0
20241122,163400,1161407230,5720,5720,5720,5720,0
20241122,163300,1161407230,5720,5720,5720,5720,0
20241122,163200,1161407230,5720,5720,5720,5720,0
20241122,163100,1161407230,5720,5720,5720,5720,0
20241122,163000,1161407230,5720,5720,5720,5720,3150
20241122,162900,1161407230,5720,5720,5720,5720,0
20241122,162800,1161407230,5720,5720,5720,5720,0
20241122,162700,1161407230,5720,5720,5720,5720,0
20241122,162600,1161407230,5720,5720,5720,5720,0
20241122,162500,1161407230,5720,5720,5720,5720,0
20241122,162400,1161407230,5720,5720,5720,5720,0
20241122,162300,1161407230,5720,5720,5720,5720,0
20241122,162200,1161407230,5720,5720,5720,5720,0
20241122,162100,1161407230,5720,5720,5720,5720,0
20241122,162000,1161407230,5720,5720,5720,5720,0
20241122,161900,1161407230,5720,5720,5720,5720,0
20241122,161800,1161407230,5720,5720,5720,5720,0
20241122,161700,1161407230,5720,5720,5720,5720,0
20241122,161600,1161407230,5720,5720,5720,5720,0
20241122,161500,1161407230,5720,5720,5720,5720,0
20241122,161400,1161407230,5720,5720,5720,5720,0
20241122,161300,1161407230,5720,5720,5720,5720,0
20241122,161200,1161407230,5720,5720,5720,5720,0
20241122,161100,1161407230,5720,5720,5720,5720,0
20241122,161000,1161407230,5720,5720,5720,5720,0
20241122,160900,1161407230,5720,5720,5720,5720,0
20241122,160800,1161407230,5720,5720,5720,5720,0
20241122,160700,1161407230,5720,5720,5720,5720,0
20241122,160600,1161407230,5720,5720,5720,5720,0
20241122,160500,1161407230,5720,5720,5720,5720,0
20241122,160400,1161407230,5720,5720,5720,5720,0
20241122,160300,1161407230,5720,5720,5720,5720,0
20241122,160200,1161407230,5720,5720,5720,5720,0
20241122,160100,1161407230,5720,5720,5720,5720,0
20241122,160000,1161407230,5720,5720,5720,5720,3150
20241122,155900,1161407230,5720,5720,5720,5720,0
20241122,155800,1161407230,5720,5720,5720,5720,0
20241122,155700,1161407230,5720,5720,5720,5720,0
20241122,155600,1161407230,5720,5720,5720,5720,0
20241122,155500,1161407230,5720,5720,5720,5720,0
20241122,155400,1161407230,5720,5720,5720,5720,0
20241122,155300,1161407230,5720,5720,5720,5720,0
20241122,155200,1161407230,5720,5720,5720,5720,0
20241122,155100,1161407230,5720,5720,5720,5720,0
20241122,155000,1161407230,5720,5720,5720,5720,0
20241122,154900,1161407230,5720,5720,5720,5720,0
20241122,154800,1161407230,5720,5720,5720,5720,0
20241122,154700,1161407230,5720,5720,5720,5720,0
20241122,154600,1161407230,5720,5720,5720,5720,0
20241122,154500,1161407230,5720,5720,5720,5720,0
20241122,154400,1161407230,5720,5720,5720,5720,0
20241122,154300,1161407230,5720,5720,5720,5720,0
20241122,154200,1161407230,5720,5720,5720,5720,0
20241122,154100,1161407230,5720,5720,5720,5720,0
20241122,154000,1161407230,5720,5720,5720,5720,0
20241122,153900,1161407230,5720,5720,5720,5720,0
20241122,153800,1161407230,5720,5720,5720,5720,0
20241122,153700,1161407230,5720,5720,5720,5720,0
20241122,153600,1161407230,5720,5720,5720,5720,0
20241122,153500,1161407230,5720,5720,5720,5720,0
20241122,153400,1161407230,5720,5720,5720,5720,0
20241122,153300,1161407230,5720,5720,5720,5720,0
20241122,153200,1161407230,5720,5720,5720,5720,0
20241122,153100,1161407230,5720,5720,5720,5720,0
20241122,153000,1161407230,5720,5720,5720,5720,6300
20241122,152900,1143389230,5710,5710,5710,5710,0
20241122,152800,1143389230,5710,5710,5710,5710,0
20241122,152700,1143389230,5710,5710,5710,5710,0
20241122,152600,1143389230,5710,5710,5710,5710,0
20241122,152500,1143389230,5710,5710,5710,5710,0
20241122,152400,1143389230,5710,5710,5710,5710,0
20241122,152300,1143389230,5710,5710,5710,5710,0
20241122,152200,1143389230,5710,5710,5710,5710,0
20241122,152100,1143389230,5710,5710,5710,5710,0
20241122,152000,1143389230,5710,5710,5710,5710,0
20241122,151900,1143389230,5710,5700,5720,5700,1339
20241122,151800,1135740560,5700,5700,5720,5700,529
20241122,151700,1132724360,5700,5710,5720,5700,423
20241122,151600,1130310580,5710,5710,5720,5710,514
20241122,151500,1127375570,5720,5700,5720,5700,491
20241122,151400,1124574010,5710,5710,5710,5700,637
20241122,151300,1120942720,5720,5700,5720,5700,612
20241122,151200,1117451630,5700,5700,5720,5700,619
20241122,151100,1113922300,5720,5710,5720,5700,920
20241122,151000,1108674140,5700,5700,5720,5700,972
20241122,150900,1103131530,5700,5700,5720,5700,169
20241122,150800,1102168050,5700,5710,5720,5700,389
20241122,150700,1099948580,5720,5710,5720,5710,201
20241122,150600,1098800690,5730,5720,5730,5710,1039
20241122,150500,1092860210,5720,5720,5720,5710,6
20241122,150400,1092825920,5710,5710,5720,5710,19
20241122,150300,1092717390,5720,5700,5720,5700,11
20241122,150200,1092654560,5720,5710,5720,5700,735
20241122,150100,1088458890,5710,5710,5720,5710,5
20241122,150000,1088430320,5730,5720,5730,5710,274
20241122,145900,1086864160,5740,5720,5740,5710,550
20241122,145800,1083716760,5720,5720,5720,5710,20
20241122,145700,1083602530,5720,5720,5720,5710,136
20241122,145600,1082825340,5730,5710,5730,5710,54
20241122,145500,1082516600,5730,5710,5730,5710,958
20241122,145400,1077039100,5720,5710,5720,5710,17
20241122,145300,1076941980,5720,5720,5720,5710,111
20241122,145200,1076308120,5710,5700,5720,5700,9
20241122,145100,1076256730,5720,5710,5720,5710,126
20241122,145000,1075537090,5720,5710,5720,5710,15
20241122,144900,1075451400,5720,5710,5720,5710,15
20241122,144800,1075365730,5720,5720,5720,5710,15
20241122,144700,1075280030,5720,5710,5720,5710,22
20241122,144600,1075154260,5720,5720,5720,5700,109
20241122,144500,1074532200,5720,5700,5720,5700,300
20241122,144400,1072822140,5720,5690,5720,5690,2048
20241122,144300,1061148560,5700,5700,5700,5690,292
20241122,144200,1059485010,5700,5690,5700,5690,4
20241122,144100,1059462230,5690,5690,5700,5690,18
20241122,144000,1059359720,5700,5700,5700,5680,9337
20241122,143900,1006207670,5700,5700,5710,5700,421
20241122,143800,1003807950,5710,5700,5710,5700,267
20241122,143700,1002283510,5700,5710,5710,5700,152
20241122,143600,1001416250,5710,5710,5710,5710,366
20241122,143500,999326390,5720,5720,5720,5710,15
20241122,143400,999240710,5710,5710,5720,5710,98
20241122,143300,998680900,5710,5720,5720,5710,37
20241122,143200,998469320,5720,5710,5720,5710,5
20241122,143100,998440750,5720,5710,5720,5710,8
20241122,143000,998395050,5720,5700,5720,5700,472
20241122,142900,995699910,5710,5710,5710,5700,375
20241122,142800,993560460,5710,5700,5710,5700,76
20241122,142700,993127210,5700,5710,5710,5700,31
20241122,142600,992950240,5710,5710,5720,5700,421
20241122,142500,990546330,5710,5700,5710,5700,279
20241122,142400,988954370,5710,5710,5720,5700,293
20241122,142300,987281750,5710,5710,5720,5700,966
20241122,142200,981767090,5710,5710,5710,5710,626
20241122,142100,978192630,5710,5710,5710,5710,230
20241122,142000,976879330,5710,5720,5720,5710,4
20241122,141900,976856480,5720,5710,5720,5710,90
20241122,141800,976342500,5710,5720,5720,5710,34
20241122,141700,976148340,5710,5710,5720,5710,14
20241122,141600,976068380,5710,5720,5720,5710,22
20241122,141500,975942710,5720,5700,5720,5700,19
20241122,141400,975834320,5710,5720,5720,5700,1020
20241122,141300,970012440,5710,5700,5720,5700,29
20241122,141200,969846690,5720,5700,5720,5700,24
20241122,141100,969709650,5720,5720,5730,5700,492
20241122,141000,966899100,5720,5700,5740,5700,21
20241122,140900,966778970,5700,5740,5740,5700,14898
20241122,140800,881640550,5750,5750,5750,5740,176
20241122,140700,880629070,5750,5740,5750,5740,40
20241122,140600,880399210,5740,5750,5750,5740,121
20241122,140500,879704420,5750,5750,5750,5740,30
20241122,140400,879532050,5740,5730,5750,5730,21
20241122,140300,879411370,5750,5750,5750,5750,1
20241122,140200,879405620,5730,5750,5750,5720,1384
20241122,140100,871457760,5750,5740,5750,5720,415
20241122,140000,869080090,5750,5740,5750,5720,1339
20241122,135900,861405380,5750,5730,5750,5730,1543
20241122,135800,852548580,5730,5720,5740,5710,842
20241122,135700,847731480,5740,5730,5740,5720,927
20241122,135600,842417340,5740,5740,5740,5720,1339
20241122,135500,834744690,5730,5730,5740,5730,26
20241122,135400,834595480,5740,5730,5740,5720,112
20241122,135300,833954300,5730,5720,5730,5720,696
20241122,135200,829966420,5720,5720,5720,5720,3
20241122,135100,829949260,5730,5720,5730,5720,180
20241122,135000,828919570,5720,5740,5740,5720,29
20241122,134900,828753190,5740,5730,5740,5720,2529
20241122,134800,814273810,5730,5730,5740,5730,131
20241122,134700,813523110,5740,5730,5740,5730,132
20241122,134600,812766710,5740,5730,5740,5730,2
20241122,134500,812755240,5740,5730,5740,5730,8
20241122,134400,812709390,5740,5740,5740,5730,1235
20241122,134300,805625540,5750,5740,5750,5740,9
20241122,134200,805573860,5750,5750,5750,5740,30
20241122,134100,805401450,5740,5740,5750,5740,3
20241122,134000,805384220,5750,5740,5750,5740,28
20241122,133900,805223480,5750,5740,5750,5740,4
20241122,133800,805200500,5750,5730,5750,5730,2981
20241122,133700,788095770,5740,5720,5740,5720,383
20241122,133600,785901240,5730,5730,5740,5720,27
20241122,133500,785746730,5740,5730,5740,5720,710
20241122,133400,781678810,5740,5720,5740,5720,34
20241122,133300,781484160,5720,5730,5740,5720,54
20241122,133200,781174730,5740,5720,5740,5710,876
20241122,133100,776167600,5740,5720,5740,5720,3611
20241122,133000,755512620,5740,5730,5740,5730,2402
20241122,132900,741749150,5740,5730,5740,5730,3
20241122,132800,741731950,5740,5730,5740,5730,2
20241122,132700,741720480,5740,5740,5740,5740,10
20241122,132600,741663080,5740,5740,5740,5730,3
20241122,132500,741645870,5730,5730,5740,5730,489
20241122,132400,738843870,5730,5740,5740,5730,187
20241122,132300,737771300,5750,5740,5750,5730,909
20241122,132200,732557390,5750,5750,5750,5730,410
20241122,132100,730204820,5760,5760,5760,5760,0
20241122,132000,730204820,5760,5750,5760,5750,347
20241122,131900,728209520,5760,5750,5760,5730,1668
20241122,131800,718626240,5750,5750,5750,5750,460
20241122,131700,715981240,5750,5750,5750,5740,57
20241122,131600,715653990,5740,5740,5740,5740,5
20241122,131500,715625290,5750,5750,5750,5750,0
20241122,131400,715625290,5750,5750,5750,5750,10
20241122,131300,715567790,5750,5740,5750,5740,277
20241122,131200,713976300,5750,5750,5750,5750,9
20241122,131100,713924550,5730,5740,5750,5730,1610
20241122,131000,704688160,5720,5740,5750,5720,370
20241122,130900,702564800,5740,5740,5740,5740,22
20241122,130800,702438520,5740,5740,5740,5730,199
20241122,130700,701297080,5720,5730,5740,5720,5150
20241122,130600,671812350,5740,5730,5740,5730,5477
20241122,130500,640376570,5730,5740,5740,5730,1827
20241122,130400,629902280,5740,5740,5740,5740,1
20241122,130300,629896540,5740,5740,5740,5730,2990
20241122,130200,612735110,5740,5740,5740,5740,37
20241122,130100,612522730,5740,5740,5740,5730,80
20241122,130000,612064140,5740,5740,5740,5740,5
20241122,125900,612035440,5740,5740,5740,5740,5
20241122,125800,612006740,5730,5730,5730,5730,100
20241122,125700,611433740,5750,5750,5750,5750,4
20241122,125600,611410740,5730,5740,5750,5730,2851
20241122,125500,595057020,5740,5730,5750,5730,3
20241122,125400,595039800,5730,5740,5750,5730,216
20241122,125300,593800740,5740,5740,5740,5740,4
20241122,125200,593777780,5730,5750,5750,5730,2492
20241122,125100,579483880,5750,5750,5750,5750,87
20241122,125000,578983630,5750,5750,5750,5750,12
20241122,124900,578914630,5740,5740,5750,5740,394
20241122,124800,576652880,5750,5750,5750,5750,2
20241122,124700,576641380,5750,5750,5750,5750,1
20241122,124600,576635630,5740,5740,5740,5740,1
20241122,124500,576629890,5740,5740,5740,5740,0
20241122,124400,576629890,5740,5750,5750,5740,217
20241122,124300,575382970,5750,5750,5750,5750,13
20241122,124200,575308220,5750,5750,5750,5750,28
20241122,124100,575147220,5750,5750,5750,5750,50
20241122,124000,574859720,5740,5750,5750,5740,2
20241122,123900,574848230,5750,5750,5750,5750,53
20241122,123800,574543480,5750,5750,5750,5740,522
20241122,123700,571546400,5750,5740,5750,5740,8
20241122,123600,571500410,5740,5740,5740,5740,0
20241122,123500,571500410,5740,5740,5740,5740,150
20241122,123400,570639410,5750,5750,5750,5750,0
20241122,123300,570639410,5750,5750,5750,5750,170
20241122,123200,569661910,5740,5740,5740,5740,162
20241122,123100,568732030,5740,5750,5760,5740,1568
20241122,123000,559711720,5760,5760,5760,5760,31
20241122,122900,559533160,5760,5760,5760,5750,179
20241122,122800,558503820,5760,5740,5760,5740,26
20241122,122700,558354080,5760,5740,5760,5740,281
20241122,122600,556740850,5740,5740,5740,5740,2
20241122,122500,556729370,5740,5750,5750,5740,906
20241122,122400,551527760,5750,5750,5750,5750,7
20241122,122300,551487510,5750,5750,5760,5750,1471
20241122,122200,543023080,5750,5770,5770,5750,475
20241122,122100,540288490,5770,5770,5770,5770,24
20241122,122000,540150010,5750,5770,5770,5750,94
20241122,121900,539608970,5770,5770,5770,5770,15
20241122,121800,539522420,5770,5760,5770,5750,834
20241122,121700,534720050,5750,5760,5760,5750,141
20241122,121600,533908590,5750,5750,5750,5750,2
20241122,121500,533897090,5760,5760,5760,5760,0
20241122,121400,533897090,5760,5760,5760,5760,0
20241122,121300,533897090,5760,5760,5760,5760,0
20241122,121200,533897090,5760,5760,5760,5760,0
20241122,121100,533897090,5760,5760,5760,5760,10
20241122,121000,533839490,5760,5750,5760,5750,349
20241122,120900,531832030,5750,5750,5750,5750,18
20241122,120800,531728530,5750,5750,5750,5750,51
20241122,120700,531435280,5750,5750,5750,5750,51
20241122,120600,531142030,5750,5740,5750,5740,30
20241122,120500,530969650,5740,5740,5740,5740,0
20241122,120400,530969650,5740,5740,5740,5740,23
20241122,120300,530837630,5750,5750,5750,5750,264
20241122,120200,529319630,5740,5740,5740,5740,117
20241122,120100,528648050,5740,5740,5740,5740,1
20241122,120000,528642310,5760,5760,5760,5760,32
20241122,115900,528457990,5760,5760,5760,5760,0
20241122,115800,528457990,5760,5740,5760,5740,3
20241122,115700,528440740,5750,5750,5750,5750,8
20241122,115600,528394740,5750,5750,5760,5730,2326
20241122,115500,515035150,5750,5750,5750,5750,25
20241122,115400,514891400,5760,5760,5760,5760,0
20241122,115300,514891400,5760,5750,5760,5750,23
20241122,115200,514759140,5760,5760,5760,5760,0
20241122,115100,514759140,5760,5760,5760,5760,0
20241122,115000,514759140,5760,5760,5760,5760,0
20241122,114900,514759140,5760,5760,5760,5760,4
20241122,114800,514736100,5760,5760,5760,5760,250
20241122,114700,513296100,5760,5760,5760,5760,215
20241122,114600,512057700,5760,5760,5760,5760,0
20241122,114500,512057700,5760,5760,5760,5760,0
20241122,114400,512057700,5760,5760,5760,5760,553
20241122,114300,508872420,5740,5740,5740,5740,309
20241122,114200,507098760,5760,5760,5760,5760,500
20241122,114100,504218760,5740,5760,5760,5740,4
20241122,114000,504195760,5760,5760,5760,5760,5
20241122,113900,504166960,5760,5760,5760,5760,0
20241122,113800,504166960,5760,5750,5760,5740,785
20241122,113700,499653610,5740,5740,5750,5740,204
20241122,113600,498481650,5750,5750,5750,5750,105
20241122,113500,497877900,5740,5740,5740,5740,162
20241122,113400,496948020,5740,5730,5740,5730,355
20241122,113300,494913470,5730,5740,5740,5730,480
20241122,113200,492162870,5740,5750,5750,5740,53
20241122,113100,491858450,5750,5730,5750,5730,8
20241122,113000,491812490,5730,5730,5730,5730,263
20241122,112900,490305500,5730,5730,5730,5730,0
20241122,112800,490305500,5730,5750,5750,5730,412
20241122,112700,487939790,5760,5750,5760,5750,26
20241122,112600,487790250,5760,5750,5760,5750,405
20241122,112500,485461460,5750,5750,5760,5750,58
20241122,112400,485127910,5750,5760,5760,5750,172
20241122,112300,484137920,5760,5760,5760,5740,565
20241122,112200,480890800,5750,5740,5770,5740,1538
20241122,112100,472046930,5770,5770,5770,5730,1225
20241122,112000,465002790,5740,5740,5760,5730,1330
20241122,111900,457357470,5760,5740,5760,5730,991
20241122,111800,451666350,5730,5760,5760,5730,626
20241122,111700,448078280,5760,5760,5760,5730,5108
20241122,111600,418772260,5760,5770,5770,5740,349
20241122,111500,416763530,5740,5740,5740,5740,0
20241122,111400,416763530,5740,5740,5740,5740,0
20241122,111300,416763530,5740,5750,5770,5740,2384
20241122,111200,403063000,5750,5770,5770,5750,4877
20241122,111100,374959400,5770,5770,5770,5770,4
20241122,111000,374936320,5770,5760,5770,5760,52
20241122,110900,374636290,5770,5770,5770,5770,63
20241122,110800,374272780,5770,5770,5770,5760,42
20241122,110700,374030530,5770,5780,5780,5770,2
20241122,110600,374018980,5760,5770,5770,5760,91
20241122,110500,373494140,5770,5770,5770,5770,62
20241122,110400,373136400,5770,5770,5770,5770,10
20241122,110300,373078700,5770,5770,5770,5770,530
20241122,110200,370020600,5770,5780,5780,5770,129
20241122,110100,369275960,5780,5780,5780,5780,47
20241122,110000,369004300,5780,5770,5780,5760,357
20241122,105900,366945960,5780,5770,5780,5770,99
20241122,105800,366374720,5770,5770,5770,5770,122
20241122,105700,365670780,5780,5780,5780,5780,0
20241122,105600,365670780,5780,5770,5780,5760,1072
20241122,105500,359486360,5770,5780,5780,5770,89
20241122,105400,358972730,5770,5790,5790,5770,689
20241122,105300,354990540,5780,5780,5780,5780,0
20241122,105200,354990540,5780,5780,5780,5780,305
20241122,105100,353227640,5790,5790,5790,5790,15
20241122,105000,353140790,5780,5780,5780,5780,15
20241122,104900,353054090,5790,5790,5790,5790,2
20241122,104800,353042510,5780,5780,5780,5780,31
20241122,104700,352863330,5780,5780,5780,5780,0
20241122,104600,352863330,5780,5790,5790,5780,903
20241122,104500,347634970,5790,5790,5790,5790,110
20241122,104400,346998070,5800,5800,5800,5800,43
20241122,104300,346748670,5800,5800,5800,5800,20
20241122,104200,346632670,5800,5800,5800,5800,51
20241122,104100,346336870,5800,5800,5800,5800,4
20241122,104000,346313670,5800,5800,5800,5800,0
20241122,103900,346313670,5800,5810,5810,5800,1097
20241122,103800,339949720,5810,5810,5810,5810,305
20241122,103700,338177670,5810,5810,5810,5810,1600
20241122,103600,328881670,5810,5810,5810,5810,914
20241122,103500,323571330,5810,5810,5810,5810,1006
20241122,103400,317726470,5810,5810,5810,5810,1
20241122,103300,317720660,5810,5810,5810,5810,312
20241122,103200,315907940,5800,5810,5810,5800,96
20241122,103100,315350580,5810,5810,5810,5810,57
20241122,103000,315019410,5810,5800,5810,5800,1081
20241122,102900,308739500,5810,5810,5810,5810,33
20241122,102800,308547770,5810,5810,5810,5810,15
20241122,102700,308460620,5810,5810,5810,5810,10
20241122,102600,308402520,5810,5810,5810,5810,85
20241122,102500,307908670,5810,5810,5810,5810,14
20241122,102400,307827330,5810,5810,5810,5810,8
20241122,102300,307780850,5810,5790,5810,5790,1833
20241122,102200,297149630,5800,5800,5800,5800,6
20241122,102100,297114830,5800,5800,5800,5800,126
20241122,102000,296384030,5800,5790,5800,5790,690
20241122,101900,292383030,5800,5800,5800,5800,235
20241122,101800,291020030,5800,5800,5800,5800,0
20241122,101700,291020030,5800,5800,5810,5800,1280
20241122,101600,283595980,5800,5800,5800,5800,109
20241122,101500,282963780,5800,5800,5800,5800,5
20241122,101400,282934780,5800,5800,5800,5800,19
20241122,101300,282824580,5800,5800,5800,5800,15
20241122,101200,282737580,5790,5780,5790,5780,177
20241122,101100,281713050,5780,5790,5790,5780,787
20241122,101000,277161320,5790,5790,5790,5790,52
20241122,100900,276860240,5790,5800,5800,5790,125
20241122,100800,276136480,5800,5800,5800,5780,1395
20241122,100700,268055480,5780,5800,5800,5780,1051
20241122,100600,261980180,5790,5800,5800,5790,75
20241122,100500,261545920,5790,5800,5800,5790,303
20241122,100400,259791540,5790,5800,5800,5790,310
20241122,100300,257996300,5800,5800,5800,5800,1
20241122,100200,257990500,5800,5790,5800,5790,165
20241122,100100,257035130,5790,5800,5800,5790,817
20241122,100000,252302500,5800,5790,5800,5790,180
20241122,095900,251259970,5800,5800,5800,5800,129
20241122,095800,250511770,5790,5790,5790,5790,21
20241122,095700,250390180,5790,5790,5800,5790,1113
20241122,095600,243941570,5790,5800,5800,5790,80
20241122,095500,243478070,5790,5790,5790,5790,3
20241122,095400,243460700,5790,5790,5790,5790,284
20241122,095300,241816340,5780,5790,5790,5780,1080
20241122,095200,235573890,5780,5780,5780,5780,0
20241122,095100,235573890,5780,5780,5780,5780,41
20241122,095000,235336910,5790,5780,5790,5780,575
20241122,094900,232012390,5790,5780,5790,5780,10
20241122,094800,231954580,5790,5780,5790,5780,696
20241122,094700,227929250,5770,5780,5780,5770,218
20241122,094600,226670600,5780,5790,5790,5780,1038
20241122,094500,220670480,5790,5790,5790,5780,163
20241122,094400,219727310,5790,5780,5790,5780,28
20241122,094300,219565400,5790,5790,5790,5790,319
20241122,094200,217718390,5790,5790,5790,5790,16
20241122,094100,217625750,5780,5780,5780,5780,338
20241122,094000,215672110,5780,5780,5780,5780,433
20241122,093900,213169370,5790,5790,5790,5790,422
20241122,093800,210725990,5790,5790,5790,5790,10
20241122,093700,210668090,5790,5790,5790,5790,687
20241122,093600,206690360,5790,5790,5790,5790,210
20241122,093500,205474460,5790,5800,5800,5790,401
20241122,093400,203152660,5790,5800,5800,5790,801
20241122,093300,198514860,5800,5810,5810,5800,425
20241122,093200,196049430,5810,5810,5810,5810,10
20241122,093100,195991330,5810,5810,5810,5810,88
20241122,093000,195480050,5810,5800,5810,5800,557
20241122,092900,192246350,5800,5800,5800,5800,5
20241122,092800,192217350,5800,5800,5800,5800,83
20241122,092700,191735950,5810,5810,5810,5810,1
20241122,092600,191730140,5820,5820,5820,5800,2058
20241122,092500,179774120,5820,5810,5820,5810,394
20241122,092400,177484730,5810,5810,5810,5810,1795
20241122,092300,167055780,5820,5820,5820,5820,767
20241122,092200,162591840,5820,5820,5820,5820,13
20241122,092100,162516180,5820,5810,5820,5810,1373
20241122,092000,154538720,5810,5810,5810,5800,296
20241122,091900,152819660,5810,5810,5810,5810,381
20241122,091800,150606050,5800,5800,5800,5800,60
20241122,091700,150258050,5810,5810,5810,5800,302
20241122,091600,148506430,5800,5810,5810,5800,1730
20241122,091500,138464050,5820,5820,5820,5820,99
20241122,091400,137887870,5820,5820,5820,5810,1806
20241122,091300,127381950,5810,5820,5820,5800,1530
20241122,091200,118491350,5820,5830,5830,5820,469
20241122,091100,115761740,5830,5810,5830,5810,485
20241122,091000,112939060,5820,5800,5820,5800,5448
20241122,090900,81278170,5800,5800,5800,5800,1385
20241122,090800,73245170,5800,5790,5800,5790,2584
20241122,090700,58281830,5780,5800,5800,5780,3136
20241122,090600,40122490,5800,5790,5800,5790,98
20241122,090500,39554580,5790,5800,5800,5790,840
20241122,090400,34682880,5790,5780,5790,5780,254
20241122,090300,33212260,5780,5790,5790,5780,1040
20241122,090200,27196050,5790,5770,5790,5770,1668
20241122,090100,17552270,5770,5730,5770,5730,1365
20241122,090000,9697580,5720,5720,5740,5720,1695