KissMeData/226320/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,204100,156148760,10850,10850,10850,10850,248
20241122,204000,156148760,10850,10850,10850,10850,0
20241122,203900,156148760,10850,10850,10850,10850,0
20241122,203800,156148760,10850,10850,10850,10850,0
20241122,203700,156148760,10850,10850,10850,10850,0
20241122,203600,156148760,10850,10850,10850,10850,0
20241122,203500,156148760,10850,10850,10850,10850,0
20241122,203400,156148760,10850,10850,10850,10850,0
20241122,203300,156148760,10850,10850,10850,10850,0
20241122,203200,156148760,10850,10850,10850,10850,0
20241122,203100,156148760,10850,10850,10850,10850,0
20241122,203000,156148760,10850,10850,10850,10850,0
20241122,202900,156148760,10850,10850,10850,10850,0
20241122,202800,156148760,10850,10850,10850,10850,0
20241122,202700,156148760,10850,10850,10850,10850,0
20241122,202600,156148760,10850,10850,10850,10850,0
20241122,202500,156148760,10850,10850,10850,10850,0
20241122,202400,156148760,10850,10850,10850,10850,0
20241122,202300,156148760,10850,10850,10850,10850,0
20241122,202200,156148760,10850,10850,10850,10850,0
20241122,202100,156148760,10850,10850,10850,10850,0
20241122,202000,156148760,10850,10850,10850,10850,0
20241122,201900,156148760,10850,10850,10850,10850,0
20241122,201800,156148760,10850,10850,10850,10850,0
20241122,201700,156148760,10850,10850,10850,10850,0
20241122,201600,156148760,10850,10850,10850,10850,0
20241122,201500,156148760,10850,10850,10850,10850,0
20241122,201400,156148760,10850,10850,10850,10850,0
20241122,201300,156148760,10850,10850,10850,10850,0
20241122,201200,156148760,10850,10850,10850,10850,0
20241122,201100,156148760,10850,10850,10850,10850,248
20241122,201000,156148760,10850,10850,10850,10850,0
20241122,200900,156148760,10850,10850,10850,10850,0
20241122,200800,156148760,10850,10850,10850,10850,0
20241122,200700,156148760,10850,10850,10850,10850,0
20241122,200600,156148760,10850,10850,10850,10850,0
20241122,200500,156148760,10850,10850,10850,10850,0
20241122,200400,156148760,10850,10850,10850,10850,0
20241122,200300,156148760,10850,10850,10850,10850,0
20241122,200200,156148760,10850,10850,10850,10850,0
20241122,200100,156148760,10850,10850,10850,10850,0
20241122,200000,156148760,10850,10850,10850,10850,0
20241122,195900,156148760,10850,10850,10850,10850,0
20241122,195800,156148760,10850,10850,10850,10850,0
20241122,195700,156148760,10850,10850,10850,10850,0
20241122,195600,156148760,10850,10850,10850,10850,0
20241122,195500,156148760,10850,10850,10850,10850,0
20241122,195400,156148760,10850,10850,10850,10850,0
20241122,195300,156148760,10850,10850,10850,10850,0
20241122,195200,156148760,10850,10850,10850,10850,0
20241122,195100,156148760,10850,10850,10850,10850,0
20241122,195000,156148760,10850,10850,10850,10850,0
20241122,194900,156148760,10850,10850,10850,10850,0
20241122,194800,156148760,10850,10850,10850,10850,0
20241122,194700,156148760,10850,10850,10850,10850,0
20241122,194600,156148760,10850,10850,10850,10850,0
20241122,194500,156148760,10850,10850,10850,10850,0
20241122,194400,156148760,10850,10850,10850,10850,0
20241122,194300,156148760,10850,10850,10850,10850,0
20241122,194200,156148760,10850,10850,10850,10850,0
20241122,194100,156148760,10850,10850,10850,10850,248
20241122,194000,156148760,10850,10850,10850,10850,0
20241122,193900,156148760,10850,10850,10850,10850,0
20241122,193800,156148760,10850,10850,10850,10850,0
20241122,193700,156148760,10850,10850,10850,10850,0
20241122,193600,156148760,10850,10850,10850,10850,0
20241122,193500,156148760,10850,10850,10850,10850,0
20241122,193400,156148760,10850,10850,10850,10850,0
20241122,193300,156148760,10850,10850,10850,10850,0
20241122,193200,156148760,10850,10850,10850,10850,0
20241122,193100,156148760,10850,10850,10850,10850,0
20241122,193000,156148760,10850,10850,10850,10850,0
20241122,192900,156148760,10850,10850,10850,10850,0
20241122,192800,156148760,10850,10850,10850,10850,0
20241122,192700,156148760,10850,10850,10850,10850,0
20241122,192600,156148760,10850,10850,10850,10850,0
20241122,192500,156148760,10850,10850,10850,10850,0
20241122,192400,156148760,10850,10850,10850,10850,0
20241122,192300,156148760,10850,10850,10850,10850,0
20241122,192200,156148760,10850,10850,10850,10850,0
20241122,192100,156148760,10850,10850,10850,10850,0
20241122,192000,156148760,10850,10850,10850,10850,0
20241122,191900,156148760,10850,10850,10850,10850,0
20241122,191800,156148760,10850,10850,10850,10850,0
20241122,191700,156148760,10850,10850,10850,10850,0
20241122,191600,156148760,10850,10850,10850,10850,0
20241122,191500,156148760,10850,10850,10850,10850,0
20241122,191400,156148760,10850,10850,10850,10850,0
20241122,191300,156148760,10850,10850,10850,10850,0
20241122,191200,156148760,10850,10850,10850,10850,0
20241122,191100,156148760,10850,10850,10850,10850,248
20241122,191000,156148760,10850,10850,10850,10850,0
20241122,190900,156148760,10850,10850,10850,10850,0
20241122,190800,156148760,10850,10850,10850,10850,0
20241122,190700,156148760,10850,10850,10850,10850,0
20241122,190600,156148760,10850,10850,10850,10850,0
20241122,190500,156148760,10850,10850,10850,10850,0
20241122,190400,156148760,10850,10850,10850,10850,0
20241122,190300,156148760,10850,10850,10850,10850,0
20241122,190200,156148760,10850,10850,10850,10850,0
20241122,190100,156148760,10850,10850,10850,10850,0
20241122,190000,156148760,10850,10850,10850,10850,0
20241122,185900,156148760,10850,10850,10850,10850,0
20241122,185800,156148760,10850,10850,10850,10850,0
20241122,185700,156148760,10850,10850,10850,10850,0
20241122,185600,156148760,10850,10850,10850,10850,0
20241122,185500,156148760,10850,10850,10850,10850,0
20241122,185400,156148760,10850,10850,10850,10850,0
20241122,185300,156148760,10850,10850,10850,10850,0
20241122,185200,156148760,10850,10850,10850,10850,0
20241122,185100,156148760,10850,10850,10850,10850,0
20241122,185000,156148760,10850,10850,10850,10850,0
20241122,184900,156148760,10850,10850,10850,10850,0
20241122,184800,156148760,10850,10850,10850,10850,0
20241122,184700,156148760,10850,10850,10850,10850,0
20241122,184600,156148760,10850,10850,10850,10850,0
20241122,184500,156148760,10850,10850,10850,10850,0
20241122,184400,156148760,10850,10850,10850,10850,0
20241122,184300,156148760,10850,10850,10850,10850,0
20241122,184200,156148760,10850,10850,10850,10850,0
20241122,184100,156148760,10850,10850,10850,10850,248
20241122,184000,156148760,10850,10850,10850,10850,0
20241122,183900,156148760,10850,10850,10850,10850,0
20241122,183800,156148760,10850,10850,10850,10850,0
20241122,183700,156148760,10850,10850,10850,10850,0
20241122,183600,156148760,10850,10850,10850,10850,0
20241122,183500,156148760,10850,10850,10850,10850,0
20241122,183400,156148760,10850,10850,10850,10850,0
20241122,183300,156148760,10850,10850,10850,10850,0
20241122,183200,156148760,10850,10850,10850,10850,0
20241122,183100,156148760,10850,10850,10850,10850,0
20241122,183000,156148760,10850,10850,10850,10850,0
20241122,182900,156148760,10850,10850,10850,10850,0
20241122,182800,156148760,10850,10850,10850,10850,0
20241122,182700,156148760,10850,10850,10850,10850,0
20241122,182600,156148760,10850,10850,10850,10850,0
20241122,182500,156148760,10850,10850,10850,10850,0
20241122,182400,156148760,10850,10850,10850,10850,0
20241122,182300,156148760,10850,10850,10850,10850,0
20241122,182200,156148760,10850,10850,10850,10850,0
20241122,182100,156148760,10850,10850,10850,10850,0
20241122,182000,156148760,10850,10850,10850,10850,0
20241122,181900,156148760,10850,10850,10850,10850,0
20241122,181800,156148760,10850,10850,10850,10850,0
20241122,181700,156148760,10850,10850,10850,10850,0
20241122,181600,156148760,10850,10850,10850,10850,0
20241122,181500,156148760,10850,10850,10850,10850,0
20241122,181400,156148760,10850,10850,10850,10850,0
20241122,181300,156148760,10850,10850,10850,10850,0
20241122,181200,156148760,10850,10850,10850,10850,0
20241122,181100,156148760,10850,10850,10850,10850,248
20241122,181000,156148760,10850,10850,10850,10850,0
20241122,180900,156148760,10850,10850,10850,10850,0
20241122,180800,156148760,10850,10850,10850,10850,0
20241122,180700,156148760,10850,10850,10850,10850,0
20241122,180600,156148760,10850,10850,10850,10850,0
20241122,180500,156148760,10850,10850,10850,10850,0
20241122,180400,156148760,10850,10850,10850,10850,0
20241122,180300,156148760,10850,10850,10850,10850,0
20241122,180200,156148760,10850,10850,10850,10850,0
20241122,180100,156148760,10850,10850,10850,10850,0
20241122,180000,156148760,10850,10850,10850,10850,0
20241122,175900,156148760,10850,10850,10850,10850,0
20241122,175800,156148760,10850,10850,10850,10850,0
20241122,175700,156148760,10850,10850,10850,10850,0
20241122,175600,156148760,10850,10850,10850,10850,0
20241122,175500,156148760,10850,10850,10850,10850,0
20241122,175400,156148760,10850,10850,10850,10850,0
20241122,175300,156148760,10850,10850,10850,10850,0
20241122,175200,156148760,10850,10850,10850,10850,0
20241122,175100,156148760,10850,10850,10850,10850,0
20241122,175000,156148760,10850,10850,10850,10850,0
20241122,174900,156148760,10850,10850,10850,10850,0
20241122,174800,156148760,10850,10850,10850,10850,0
20241122,174700,156148760,10850,10850,10850,10850,0
20241122,174600,156148760,10850,10850,10850,10850,0
20241122,174500,156148760,10850,10850,10850,10850,0
20241122,174400,156148760,10850,10850,10850,10850,0
20241122,174300,156148760,10850,10850,10850,10850,0
20241122,174200,156148760,10850,10850,10850,10850,0
20241122,174100,156148760,10850,10850,10850,10850,248
20241122,174000,156148760,10850,10850,10850,10850,0
20241122,173900,156148760,10850,10850,10850,10850,0
20241122,173800,156148760,10850,10850,10850,10850,0
20241122,173700,156148760,10850,10850,10850,10850,0
20241122,173600,156148760,10850,10850,10850,10850,0
20241122,173500,156148760,10850,10850,10850,10850,0
20241122,173400,156148760,10850,10850,10850,10850,0
20241122,173300,156148760,10850,10850,10850,10850,0
20241122,173200,156148760,10850,10850,10850,10850,0
20241122,173100,156148760,10850,10850,10850,10850,0
20241122,173000,156148760,10850,10850,10850,10850,0
20241122,172900,156148760,10850,10850,10850,10850,0
20241122,172800,156148760,10850,10850,10850,10850,0
20241122,172700,156148760,10850,10850,10850,10850,0
20241122,172600,156148760,10850,10850,10850,10850,0
20241122,172500,156148760,10850,10850,10850,10850,0
20241122,172400,156148760,10850,10850,10850,10850,0
20241122,172300,156148760,10850,10850,10850,10850,0
20241122,172200,156148760,10850,10850,10850,10850,0
20241122,172100,156148760,10850,10850,10850,10850,0
20241122,172000,156148760,10850,10850,10850,10850,0
20241122,171900,156148760,10850,10850,10850,10850,0
20241122,171800,156148760,10850,10850,10850,10850,0
20241122,171700,156148760,10850,10850,10850,10850,0
20241122,171600,156148760,10850,10850,10850,10850,0
20241122,171500,156148760,10850,10850,10850,10850,0
20241122,171400,156148760,10850,10850,10850,10850,0
20241122,171300,156148760,10850,10850,10850,10850,0
20241122,171200,156148760,10850,10850,10850,10850,0
20241122,171100,156148760,10850,10850,10850,10850,248
20241122,171000,156148760,10850,10850,10850,10850,0
20241122,170900,156148760,10850,10850,10850,10850,0
20241122,170800,156148760,10850,10850,10850,10850,0
20241122,170700,156148760,10850,10850,10850,10850,0
20241122,170600,156148760,10850,10850,10850,10850,0
20241122,170500,156148760,10850,10850,10850,10850,0
20241122,170400,156148760,10850,10850,10850,10850,0
20241122,170300,156148760,10850,10850,10850,10850,0
20241122,170200,156148760,10850,10850,10850,10850,0
20241122,170100,156148760,10850,10850,10850,10850,0
20241122,170000,156148760,10850,10850,10850,10850,0
20241122,165900,156148760,10850,10850,10850,10850,0
20241122,165800,156148760,10850,10850,10850,10850,0
20241122,165700,156148760,10850,10850,10850,10850,0
20241122,165600,156148760,10850,10850,10850,10850,0
20241122,165500,156148760,10850,10850,10850,10850,0
20241122,165400,156148760,10850,10850,10850,10850,0
20241122,165300,156148760,10850,10850,10850,10850,0
20241122,165200,156148760,10850,10850,10850,10850,0
20241122,165100,156148760,10850,10850,10850,10850,0
20241122,165000,156148760,10850,10850,10850,10850,0
20241122,164900,156148760,10850,10850,10850,10850,0
20241122,164800,156148760,10850,10850,10850,10850,0
20241122,164700,156148760,10850,10850,10850,10850,0
20241122,164600,156148760,10850,10850,10850,10850,0
20241122,164500,156148760,10850,10850,10850,10850,0
20241122,164400,156148760,10850,10850,10850,10850,0
20241122,164300,156148760,10850,10850,10850,10850,0
20241122,164200,156148760,10850,10850,10850,10850,0
20241122,164100,156148760,10850,10850,10850,10850,248
20241122,164000,156148760,10850,10850,10850,10850,0
20241122,163900,156148760,10850,10850,10850,10850,0
20241122,163800,156148760,10850,10850,10850,10850,0
20241122,163700,156148760,10850,10850,10850,10850,0
20241122,163600,156148760,10850,10850,10850,10850,0
20241122,163500,156148760,10850,10850,10850,10850,0
20241122,163400,156148760,10850,10850,10850,10850,0
20241122,163300,156148760,10850,10850,10850,10850,0
20241122,163200,156148760,10850,10850,10850,10850,0
20241122,163100,156148760,10850,10850,10850,10850,0
20241122,163000,156148760,10850,10850,10850,10850,0
20241122,162900,156148760,10850,10850,10850,10850,0
20241122,162800,156148760,10850,10850,10850,10850,0
20241122,162700,156148760,10850,10850,10850,10850,0
20241122,162600,156148760,10850,10850,10850,10850,0
20241122,162500,156148760,10850,10850,10850,10850,0
20241122,162400,156148760,10850,10850,10850,10850,0
20241122,162300,156148760,10850,10850,10850,10850,0
20241122,162200,156148760,10850,10850,10850,10850,0
20241122,162100,156148760,10850,10850,10850,10850,0
20241122,162000,156148760,10850,10850,10850,10850,0
20241122,161900,156148760,10850,10850,10850,10850,0
20241122,161800,156148760,10850,10850,10850,10850,0
20241122,161700,156148760,10850,10850,10850,10850,0
20241122,161600,156148760,10850,10850,10850,10850,0
20241122,161500,156148760,10850,10850,10850,10850,0
20241122,161400,156148760,10850,10850,10850,10850,0
20241122,161300,156148760,10850,10850,10850,10850,0
20241122,161200,156148760,10850,10850,10850,10850,0
20241122,161100,156148760,10850,10850,10850,10850,248
20241122,161000,156148760,10850,10850,10850,10850,0
20241122,160900,156148760,10850,10850,10850,10850,0
20241122,160800,156148760,10850,10850,10850,10850,0
20241122,160700,156148760,10850,10850,10850,10850,0
20241122,160600,156148760,10850,10850,10850,10850,0
20241122,160500,156148760,10850,10850,10850,10850,0
20241122,160400,156148760,10850,10850,10850,10850,0
20241122,160300,156148760,10850,10850,10850,10850,0
20241122,160200,156148760,10850,10850,10850,10850,0
20241122,160100,156148760,10850,10850,10850,10850,0
20241122,160000,156148760,10850,10850,10850,10850,0
20241122,155900,156148760,10850,10850,10850,10850,0
20241122,155800,156148760,10850,10850,10850,10850,0
20241122,155700,156148760,10850,10850,10850,10850,0
20241122,155600,156148760,10850,10850,10850,10850,0
20241122,155500,156148760,10850,10850,10850,10850,0
20241122,155400,156148760,10850,10850,10850,10850,0
20241122,155300,156148760,10850,10850,10850,10850,0
20241122,155200,156148760,10850,10850,10850,10850,0
20241122,155100,156148760,10850,10850,10850,10850,0
20241122,155000,156148760,10850,10850,10850,10850,0
20241122,154900,156148760,10850,10850,10850,10850,0
20241122,154800,156148760,10850,10850,10850,10850,0
20241122,154700,156148760,10850,10850,10850,10850,0
20241122,154600,156148760,10850,10850,10850,10850,0
20241122,154500,156148760,10850,10850,10850,10850,0
20241122,154400,156148760,10850,10850,10850,10850,0
20241122,154300,156148760,10850,10850,10850,10850,0
20241122,154200,156148760,10850,10850,10850,10850,0
20241122,154100,156148760,10850,10850,10850,10850,248
20241122,154000,156148760,10850,10850,10850,10850,0
20241122,153900,156148760,10850,10850,10850,10850,0
20241122,153800,156148760,10850,10850,10850,10850,0
20241122,153700,156148760,10850,10850,10850,10850,0
20241122,153600,156148760,10850,10850,10850,10850,0
20241122,153500,156148760,10850,10850,10850,10850,0
20241122,153400,156148760,10850,10850,10850,10850,0
20241122,153300,156148760,10850,10850,10850,10850,0
20241122,153200,156148760,10850,10850,10850,10850,0
20241122,153100,156148760,10850,10850,10850,10850,0
20241122,153000,156148760,10850,10850,10850,10850,248
20241122,152900,153457960,10840,10840,10840,10840,0
20241122,152800,153457960,10840,10840,10840,10840,0
20241122,152700,153457960,10840,10840,10840,10840,0
20241122,152600,153457960,10840,10840,10840,10840,0
20241122,152500,153457960,10840,10840,10840,10840,0
20241122,152400,153457960,10840,10840,10840,10840,0
20241122,152300,153457960,10840,10840,10840,10840,0
20241122,152200,153457960,10840,10840,10840,10840,0
20241122,152100,153457960,10840,10840,10840,10840,0
20241122,152000,153457960,10840,10840,10840,10840,0
20241122,151900,153457960,10840,10770,10840,10760,125
20241122,151800,152110650,10770,10770,10770,10770,3
20241122,151700,152078340,10770,10770,10770,10770,0
20241122,151600,152078340,10770,10770,10770,10770,0
20241122,151500,152078340,10770,10780,10780,10770,52
20241122,151400,151518200,10760,10760,10760,10760,8
20241122,151300,151432120,10760,10800,10800,10760,39
20241122,151200,151012430,10810,10810,10810,10810,0
20241122,151100,151012430,10810,10810,10810,10810,0
20241122,151000,151012430,10810,10810,10810,10810,4
20241122,150900,150969190,10810,10810,10810,10810,8
20241122,150800,150882710,10810,10810,10810,10810,18
20241122,150700,150688130,10800,10800,10800,10800,0
20241122,150600,150688130,10800,10800,10800,10800,0
20241122,150500,150688130,10800,10800,10800,10800,22
20241122,150400,150450530,10780,10780,10780,10780,0
20241122,150300,150450530,10780,10780,10780,10780,0
20241122,150200,150450530,10780,10780,10780,10780,0
20241122,150100,150450530,10780,10780,10780,10780,0
20241122,150000,150450530,10780,10780,10780,10780,3
20241122,145900,150418190,10850,10850,10850,10850,0
20241122,145800,150418190,10850,10850,10850,10850,0
20241122,145700,150418190,10850,10850,10850,10850,0
20241122,145600,150418190,10850,10850,10850,10850,0
20241122,145500,150418190,10850,10850,10850,10850,0
20241122,145400,150418190,10850,10850,10850,10850,13
20241122,145300,150277140,10850,10850,10850,10850,0
20241122,145200,150277140,10850,10850,10850,10850,0
20241122,145100,150277140,10850,10850,10850,10850,0
20241122,145000,150277140,10850,10850,10850,10850,0
20241122,144900,150277140,10850,10850,10850,10850,0
20241122,144800,150277140,10850,10850,10850,10850,0
20241122,144700,150277140,10850,10850,10850,10850,0
20241122,144600,150277140,10850,10850,10850,10850,965
20241122,144500,139806890,10850,10840,10850,10840,315
20241122,144400,136391780,10830,10830,10830,10830,285
20241122,144300,133305230,10800,10800,10800,10800,0
20241122,144200,133305230,10800,10800,10800,10800,0
20241122,144100,133305230,10800,10800,10800,10800,70
20241122,144000,132549230,10800,10800,10800,10800,0
20241122,143900,132549230,10800,10790,10800,10790,19
20241122,143800,132344040,10790,10780,10790,10780,35
20241122,143700,131966700,10770,10770,10770,10770,48
20241122,143600,131449740,10750,10750,10750,10750,31
20241122,143500,131116490,10760,10760,10760,10760,0
20241122,143400,131116490,10760,10760,10760,10760,0
20241122,143300,131116490,10760,10760,10760,10760,0
20241122,143200,131116490,10760,10760,10760,10760,33
20241122,143100,130761410,10760,10760,10760,10760,0
20241122,143000,130761410,10760,10760,10760,10760,0
20241122,142900,130761410,10760,10760,10760,10760,0
20241122,142800,130761410,10760,10760,10760,10760,1
20241122,142700,130750650,10760,10760,10760,10760,0
20241122,142600,130750650,10760,10760,10760,10760,0
20241122,142500,130750650,10760,10760,10760,10760,19
20241122,142400,130546210,10750,10750,10750,10750,0
20241122,142300,130546210,10750,10750,10750,10750,7
20241122,142200,130470960,10750,10750,10750,10750,0
20241122,142100,130470960,10750,10750,10750,10750,0
20241122,142000,130470960,10750,10750,10750,10750,0
20241122,141900,130470960,10750,10750,10750,10750,0
20241122,141800,130470960,10750,10750,10750,10750,26
20241122,141700,130191460,10760,10760,10760,10760,29
20241122,141600,129879420,10760,10760,10760,10760,0
20241122,141500,129879420,10760,10760,10760,10760,394
20241122,141400,125639980,10760,10760,10760,10760,0
20241122,141300,125639980,10760,10760,10760,10760,7
20241122,141200,125564660,10760,10760,10760,10760,0
20241122,141100,125564660,10760,10760,10760,10760,0
20241122,141000,125564660,10760,10760,10760,10760,7
20241122,140900,125489340,10760,10760,10760,10760,0
20241122,140800,125489340,10760,10760,10760,10760,0
20241122,140700,125489340,10760,10760,10760,10760,0
20241122,140600,125489340,10760,10760,10760,10760,0
20241122,140500,125489340,10760,10760,10760,10760,8
20241122,140400,125403260,10760,10760,10760,10760,0
20241122,140300,125403260,10760,10760,10760,10760,0
20241122,140200,125403260,10760,10760,10760,10760,0
20241122,140100,125403260,10760,10760,10760,10760,0
20241122,140000,125403260,10760,10760,10760,10760,4
20241122,135900,125360220,10770,10770,10770,10770,0
20241122,135800,125360220,10770,10770,10770,10770,0
20241122,135700,125360220,10770,10770,10770,10770,0
20241122,135600,125360220,10770,10770,10770,10770,127
20241122,135500,123992430,10770,10770,10770,10770,4
20241122,135400,123949350,10770,10770,10770,10770,4
20241122,135300,123906270,10770,10770,10770,10770,0
20241122,135200,123906270,10770,10770,10770,10770,0
20241122,135100,123906270,10770,10770,10770,10770,0
20241122,135000,123906270,10770,10770,10770,10770,4
20241122,134900,123863190,10770,10770,10770,10770,0
20241122,134800,123863190,10770,10770,10770,10770,0
20241122,134700,123863190,10770,10770,10770,10770,8
20241122,134600,123777030,10770,10770,10770,10770,3
20241122,134500,123744720,10770,10770,10770,10770,0
20241122,134400,123744720,10770,10770,10770,10770,0
20241122,134300,123744720,10770,10770,10770,10770,0
20241122,134200,123744720,10770,10770,10770,10770,3
20241122,134100,123712410,10770,10770,10770,10770,0
20241122,134000,123712410,10770,10770,10770,10770,0
20241122,133900,123712410,10770,10770,10770,10770,3
20241122,133800,123680100,10770,10770,10770,10770,3
20241122,133700,123647790,10770,10770,10770,10770,3
20241122,133600,123615480,10770,10770,10770,10770,5
20241122,133500,123561630,10770,10770,10770,10770,3
20241122,133400,123529320,10770,10770,10770,10770,3
20241122,133300,123497010,10770,10770,10770,10770,3
20241122,133200,123464700,10770,10770,10770,10770,3
20241122,133100,123432390,10770,10770,10770,10770,0
20241122,133000,123432390,10770,10770,10770,10770,0
20241122,132900,123432390,10770,10770,10770,10770,0
20241122,132800,123432390,10770,10770,10770,10770,4
20241122,132700,123389310,10770,10770,10770,10770,0
20241122,132600,123389310,10770,10770,10770,10770,24
20241122,132500,123130830,10780,10780,10780,10780,0
20241122,132400,123130830,10780,10780,10780,10780,0
20241122,132300,123130830,10780,10780,10780,10780,0
20241122,132200,123130830,10780,10780,10780,10780,1
20241122,132100,123120050,10780,10780,10780,10780,0
20241122,132000,123120050,10780,10780,10780,10780,0
20241122,131900,123120050,10780,10780,10780,10780,0
20241122,131800,123120050,10780,10780,10780,10780,0
20241122,131700,123120050,10780,10780,10780,10780,0
20241122,131600,123120050,10780,10780,10780,10780,0
20241122,131500,123120050,10780,10780,10780,10780,0
20241122,131400,123120050,10780,10780,10780,10780,0
20241122,131300,123120050,10780,10780,10780,10780,0
20241122,131200,123120050,10780,10780,10780,10780,0
20241122,131100,123120050,10780,10790,10790,10780,164
20241122,131000,121350660,10790,10790,10790,10790,0
20241122,130900,121350660,10790,10790,10790,10790,0
20241122,130800,121350660,10790,10790,10790,10790,0
20241122,130700,121350660,10790,10790,10790,10790,0
20241122,130600,121350660,10790,10790,10790,10790,0
20241122,130500,121350660,10790,10790,10790,10790,0
20241122,130400,121350660,10790,10790,10790,10790,0
20241122,130300,121350660,10790,10790,10790,10790,0
20241122,130200,121350660,10790,10790,10790,10790,0
20241122,130100,121350660,10790,10790,10790,10790,4
20241122,130000,121307500,10800,10800,10800,10800,0
20241122,125900,121307500,10800,10800,10800,10800,0
20241122,125800,121307500,10800,10800,10800,10800,0
20241122,125700,121307500,10800,10800,10800,10800,0
20241122,125600,121307500,10800,10800,10800,10800,0
20241122,125500,121307500,10800,10800,10800,10800,0
20241122,125400,121307500,10800,10800,10800,10800,0
20241122,125300,121307500,10800,10800,10800,10800,0
20241122,125200,121307500,10800,10800,10800,10800,0
20241122,125100,121307500,10800,10800,10800,10800,5
20241122,125000,121253500,10790,10790,10790,10790,0
20241122,124900,121253500,10790,10790,10790,10790,0
20241122,124800,121253500,10790,10790,10790,10790,0
20241122,124700,121253500,10790,10790,10790,10790,27
20241122,124600,120962170,10780,10780,10780,10780,0
20241122,124500,120962170,10780,10780,10780,10780,0
20241122,124400,120962170,10780,10780,10780,10780,1
20241122,124300,120951390,10780,10780,10780,10780,0
20241122,124200,120951390,10780,10780,10780,10780,0
20241122,124100,120951390,10780,10780,10780,10780,19
20241122,124000,120746570,10780,10780,10780,10780,4
20241122,123900,120703450,10780,10780,10780,10780,0
20241122,123800,120703450,10780,10780,10780,10780,0
20241122,123700,120703450,10780,10780,10780,10780,0
20241122,123600,120703450,10780,10780,10780,10780,0
20241122,123500,120703450,10780,10780,10780,10780,0
20241122,123400,120703450,10780,10780,10780,10780,0
20241122,123300,120703450,10780,10770,10780,10770,1406
20241122,123200,105560700,10770,10770,10770,10770,19
20241122,123100,105356070,10780,10780,10780,10780,0
20241122,123000,105356070,10780,10780,10780,10780,1
20241122,122900,105345290,10800,10800,10800,10800,0
20241122,122800,105345290,10800,10800,10800,10800,0
20241122,122700,105345290,10800,10800,10800,10800,0
20241122,122600,105345290,10800,10800,10800,10800,186
20241122,122500,103336490,10810,10810,10810,10810,0
20241122,122400,103336490,10810,10810,10810,10810,22
20241122,122300,103098670,10800,10800,10800,10800,5
20241122,122200,103044670,10800,10800,10800,10800,5
20241122,122100,102990670,10800,10800,10800,10800,5
20241122,122000,102936670,10800,10800,10800,10800,5
20241122,121900,102882670,10800,10800,10800,10800,5
20241122,121800,102828670,10800,10800,10800,10800,0
20241122,121700,102828670,10800,10800,10800,10800,0
20241122,121600,102828670,10800,10800,10800,10800,0
20241122,121500,102828670,10800,10800,10800,10800,5
20241122,121400,102774670,10800,10800,10800,10800,0
20241122,121300,102774670,10800,10800,10800,10800,0
20241122,121200,102774670,10800,10800,10800,10800,0
20241122,121100,102774670,10800,10800,10800,10800,0
20241122,121000,102774670,10800,10800,10800,10800,0
20241122,120900,102774670,10800,10800,10800,10800,0
20241122,120800,102774670,10800,10800,10800,10800,3
20241122,120700,102742270,10800,10800,10800,10800,0
20241122,120600,102742270,10800,10800,10800,10800,0
20241122,120500,102742270,10800,10800,10800,10800,0
20241122,120400,102742270,10800,10800,10800,10800,0
20241122,120300,102742270,10800,10800,10800,10800,0
20241122,120200,102742270,10800,10800,10800,10800,0
20241122,120100,102742270,10800,10800,10800,10800,13
20241122,120000,102601870,10810,10810,10810,10810,0
20241122,115900,102601870,10810,10810,10810,10810,0
20241122,115800,102601870,10810,10810,10810,10810,0
20241122,115700,102601870,10810,10810,10810,10810,1
20241122,115600,102591060,10800,10800,10800,10800,0
20241122,115500,102591060,10800,10800,10800,10800,1
20241122,115400,102580260,10800,10800,10800,10800,0
20241122,115300,102580260,10800,10780,10800,10780,227
20241122,115200,100131880,10770,10770,10770,10770,0
20241122,115100,100131880,10770,10770,10770,10770,0
20241122,115000,100131880,10770,10770,10770,10770,0
20241122,114900,100131880,10770,10770,10770,10770,3
20241122,114800,100099570,10760,10750,10760,10750,42
20241122,114700,99647670,10750,10750,10750,10750,0
20241122,114600,99647670,10750,10750,10750,10750,0
20241122,114500,99647670,10750,10750,10750,10750,2
20241122,114400,99626170,10750,10750,10750,10750,4
20241122,114300,99583170,10750,10750,10750,10750,208
20241122,114200,97347170,10750,10750,10750,10750,9
20241122,114100,97250420,10750,10750,10750,10750,4
20241122,114000,97207420,10750,10750,10750,10750,2
20241122,113900,97185920,10750,10750,10750,10750,0
20241122,113800,97185920,10750,10750,10750,10750,2
20241122,113700,97164420,10750,10750,10750,10750,2
20241122,113600,97142920,10750,10750,10750,10750,0
20241122,113500,97142920,10750,10750,10750,10750,2
20241122,113400,97121420,10750,10750,10750,10750,2
20241122,113300,97099920,10750,10750,10750,10750,2
20241122,113200,97078420,10750,10750,10750,10750,2
20241122,113100,97056920,10750,10750,10750,10750,2
20241122,113000,97035420,10750,10750,10750,10750,120
20241122,112900,95745420,10750,10750,10750,10750,3
20241122,112800,95713170,10750,10750,10750,10750,2
20241122,112700,95691670,10750,10750,10750,10750,0
20241122,112600,95691670,10750,10750,10750,10750,2
20241122,112500,95670170,10750,10750,10750,10750,1
20241122,112400,95659420,10750,10750,10750,10750,2
20241122,112300,95637920,10760,10760,10760,10760,1
20241122,112200,95627160,10750,10750,10750,10750,3
20241122,112100,95594910,10750,10750,10750,10750,0
20241122,112000,95594910,10750,10750,10750,10750,3
20241122,111900,95562660,10750,10750,10750,10750,0
20241122,111800,95562660,10750,10750,10750,10750,5
20241122,111700,95508910,10750,10750,10750,10750,3
20241122,111600,95476660,10750,10750,10750,10750,3
20241122,111500,95444410,10750,10750,10750,10750,0
20241122,111400,95444410,10750,10750,10750,10750,7
20241122,111300,95369160,10750,10750,10750,10750,0
20241122,111200,95369160,10750,10750,10750,10750,3
20241122,111100,95336910,10750,10750,10750,10750,0
20241122,111000,95336910,10750,10750,10750,10750,3
20241122,110900,95304660,10760,10760,10760,10760,0
20241122,110800,95304660,10760,10760,10760,10760,1
20241122,110700,95293900,10760,10760,10760,10760,0
20241122,110600,95293900,10760,10770,10770,10760,2164
20241122,110500,72006420,10770,10770,10770,10770,10
20241122,110400,71898720,10780,10780,10780,10780,1
20241122,110300,71887940,10780,10780,10780,10780,492
20241122,110200,66584180,10780,10790,10790,10780,132
20241122,110100,65160020,10790,10790,10790,10790,0
20241122,110000,65160020,10790,10790,10790,10790,0
20241122,105900,65160020,10790,10790,10790,10790,0
20241122,105800,65160020,10790,10790,10790,10790,0
20241122,105700,65160020,10790,10790,10790,10790,0
20241122,105600,65160020,10790,10790,10790,10790,0
20241122,105500,65160020,10790,10790,10790,10790,3
20241122,105400,65127650,10790,10790,10790,10790,0
20241122,105300,65127650,10790,10790,10790,10790,0
20241122,105200,65127650,10790,10790,10790,10790,0
20241122,105100,65127650,10790,10790,10790,10790,0
20241122,105000,65127650,10790,10790,10790,10790,0
20241122,104900,65127650,10790,10790,10790,10790,3
20241122,104800,65095280,10790,10790,10790,10790,0
20241122,104700,65095280,10790,10790,10790,10790,3
20241122,104600,65062910,10790,10790,10790,10790,0
20241122,104500,65062910,10790,10790,10790,10790,3
20241122,104400,65030540,10800,10800,10800,10800,0
20241122,104300,65030540,10800,10800,10800,10800,0
20241122,104200,65030540,10800,10800,10800,10800,0
20241122,104100,65030540,10800,10800,10800,10800,0
20241122,104000,65030540,10800,10800,10800,10800,7
20241122,103900,64954940,10810,10810,10810,10810,0
20241122,103800,64954940,10810,10810,10810,10810,0
20241122,103700,64954940,10810,10800,10810,10800,39
20241122,103600,64533730,10800,10800,10800,10800,0
20241122,103500,64533730,10800,10800,10800,10800,22
20241122,103400,64296130,10790,10790,10790,10790,0
20241122,103300,64296130,10790,10790,10790,10790,0
20241122,103200,64296130,10790,10790,10790,10790,0
20241122,103100,64296130,10790,10790,10790,10790,0
20241122,103000,64296130,10790,10790,10790,10790,0
20241122,102900,64296130,10790,10790,10790,10790,50
20241122,102800,63756630,10790,10790,10790,10790,0
20241122,102700,63756630,10790,10790,10790,10790,0
20241122,102600,63756630,10790,10790,10790,10790,6
20241122,102500,63691890,10770,10770,10770,10770,0
20241122,102400,63691890,10770,10770,10770,10770,0
20241122,102300,63691890,10770,10770,10770,10770,0
20241122,102200,63691890,10770,10770,10770,10770,8
20241122,102100,63605730,10790,10790,10790,10790,0
20241122,102000,63605730,10790,10790,10790,10790,0
20241122,101900,63605730,10790,10770,10790,10770,26
20241122,101800,63325690,10760,10760,10760,10760,0
20241122,101700,63325690,10760,10760,10760,10760,0
20241122,101600,63325690,10760,10760,10760,10760,120
20241122,101500,62034490,10760,10760,10760,10760,0
20241122,101400,62034490,10760,10750,10760,10750,8
20241122,101300,61948480,10740,10740,10740,10740,7
20241122,101200,61873300,10730,10730,10730,10730,7
20241122,101100,61798190,10730,10730,10730,10730,99
20241122,101000,60735920,10730,10730,10730,10730,99
20241122,100900,59673650,10730,10740,10740,10730,340
20241122,100800,56024430,10740,10740,10740,10740,0
20241122,100700,56024430,10740,10740,10740,10740,0
20241122,100600,56024430,10740,10770,10770,10740,510
20241122,100500,50540060,10770,10770,10770,10770,0
20241122,100400,50540060,10770,10770,10770,10770,0
20241122,100300,50540060,10770,10770,10770,10770,0
20241122,100200,50540060,10770,10770,10770,10770,0
20241122,100100,50540060,10770,10770,10770,10770,0
20241122,100000,50540060,10770,10770,10770,10770,0
20241122,095900,50540060,10770,10770,10770,10770,0
20241122,095800,50540060,10770,10770,10770,10770,10
20241122,095700,50432360,10760,10760,10760,10760,0
20241122,095600,50432360,10760,10760,10760,10760,0
20241122,095500,50432360,10760,10760,10760,10760,0
20241122,095400,50432360,10760,10760,10760,10760,0
20241122,095300,50432360,10760,10780,10780,10760,1035
20241122,095200,39291840,10810,10810,10810,10810,84
20241122,095100,38383800,10830,10830,10830,10830,0
20241122,095000,38383800,10830,10830,10830,10830,4
20241122,094900,38340480,10830,10830,10830,10830,0
20241122,094800,38340480,10830,10820,10830,10820,51
20241122,094700,37788640,10810,10810,10810,10810,11
20241122,094600,37669730,10810,10810,10810,10810,10
20241122,094500,37561630,10820,10820,10820,10820,0
20241122,094400,37561630,10820,10820,10820,10820,0
20241122,094300,37561630,10820,10820,10820,10820,0
20241122,094200,37561630,10820,10820,10820,10820,0
20241122,094100,37561630,10820,10820,10820,10820,0
20241122,094000,37561630,10820,10830,10830,10820,13
20241122,093900,37420950,10840,10840,10840,10840,0
20241122,093800,37420950,10840,10840,10840,10840,0
20241122,093700,37420950,10840,10840,10840,10840,0
20241122,093600,37420950,10840,10840,10840,10840,0
20241122,093500,37420950,10840,10840,10840,10840,0
20241122,093400,37420950,10840,10840,10840,10840,0
20241122,093300,37420950,10840,10830,10840,10830,1433
20241122,093200,21901050,10830,10820,10830,10770,1470
20241122,093100,5989930,10820,10820,10820,10820,0
20241122,093000,5989930,10820,10820,10820,10820,1
20241122,092900,5979110,10760,10760,10760,10760,0
20241122,092800,5979110,10760,10760,10760,10760,0
20241122,092700,5979110,10760,10820,10820,10760,9
20241122,092600,5882210,10830,10830,10830,10830,41
20241122,092500,5438180,10830,10830,10830,10830,0
20241122,092400,5438180,10830,10830,10830,10830,0
20241122,092300,5438180,10830,10830,10830,10830,54
20241122,092200,4853360,10820,10810,10820,10810,10
20241122,092100,4745180,10830,10830,10830,10830,0
20241122,092000,4745180,10830,10830,10830,10830,0
20241122,091900,4745180,10830,10830,10830,10830,0
20241122,091800,4745180,10830,10830,10830,10830,12
20241122,091700,4615220,10840,10840,10840,10840,23
20241122,091600,4365900,10830,10840,10840,10830,12
20241122,091500,4235840,10840,10840,10840,10840,3
20241122,091400,4203320,10850,10840,10850,10840,98
20241122,091300,3140870,10840,10840,10840,10840,0
20241122,091200,3140870,10840,10840,10840,10840,4
20241122,091100,3097510,10800,10800,10800,10800,4
20241122,091000,3054310,10730,10730,10730,10730,0
20241122,090900,3054310,10730,10730,10730,10730,0
20241122,090800,3054310,10730,10730,10730,10730,5
20241122,090700,3000660,10740,10740,10740,10740,9
20241122,090600,2904000,10840,10860,10860,10840,20
20241122,090500,2687000,10870,10870,10870,10870,0
20241122,090400,2687000,10870,10880,10880,10870,6
20241122,090300,2621730,10880,10880,10880,10880,11
20241122,090200,2502050,10750,10750,10750,10750,170
20241122,090100,674550,10750,10700,10750,10700,59
20241122,090000,42800,10700,10700,10700,10700,4