KissMeData/383800/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,212100,1418967110,6960,6960,6960,6960,2294
20241122,212000,1418967110,6960,6960,6960,6960,0
20241122,211900,1418967110,6960,6960,6960,6960,0
20241122,211800,1418967110,6960,6960,6960,6960,0
20241122,211700,1418967110,6960,6960,6960,6960,0
20241122,211600,1418967110,6960,6960,6960,6960,0
20241122,211500,1418967110,6960,6960,6960,6960,0
20241122,211400,1418967110,6960,6960,6960,6960,0
20241122,211300,1418967110,6960,6960,6960,6960,0
20241122,211200,1418967110,6960,6960,6960,6960,0
20241122,211100,1418967110,6960,6960,6960,6960,0
20241122,211000,1418967110,6960,6960,6960,6960,0
20241122,210900,1418967110,6960,6960,6960,6960,0
20241122,210800,1418967110,6960,6960,6960,6960,0
20241122,210700,1418967110,6960,6960,6960,6960,0
20241122,210600,1418967110,6960,6960,6960,6960,0
20241122,210500,1418967110,6960,6960,6960,6960,0
20241122,210400,1418967110,6960,6960,6960,6960,0
20241122,210300,1418967110,6960,6960,6960,6960,0
20241122,210200,1418967110,6960,6960,6960,6960,0
20241122,210100,1418967110,6960,6960,6960,6960,0
20241122,210000,1418967110,6960,6960,6960,6960,0
20241122,205900,1418967110,6960,6960,6960,6960,0
20241122,205800,1418967110,6960,6960,6960,6960,0
20241122,205700,1418967110,6960,6960,6960,6960,0
20241122,205600,1418967110,6960,6960,6960,6960,0
20241122,205500,1418967110,6960,6960,6960,6960,0
20241122,205400,1418967110,6960,6960,6960,6960,0
20241122,205300,1418967110,6960,6960,6960,6960,0
20241122,205200,1418967110,6960,6960,6960,6960,0
20241122,205100,1418967110,6960,6960,6960,6960,2294
20241122,205000,1418967110,6960,6960,6960,6960,0
20241122,204900,1418967110,6960,6960,6960,6960,0
20241122,204800,1418967110,6960,6960,6960,6960,0
20241122,204700,1418967110,6960,6960,6960,6960,0
20241122,204600,1418967110,6960,6960,6960,6960,0
20241122,204500,1418967110,6960,6960,6960,6960,0
20241122,204400,1418967110,6960,6960,6960,6960,0
20241122,204300,1418967110,6960,6960,6960,6960,0
20241122,204200,1418967110,6960,6960,6960,6960,0
20241122,204100,1418967110,6960,6960,6960,6960,0
20241122,204000,1418967110,6960,6960,6960,6960,0
20241122,203900,1418967110,6960,6960,6960,6960,0
20241122,203800,1418967110,6960,6960,6960,6960,0
20241122,203700,1418967110,6960,6960,6960,6960,0
20241122,203600,1418967110,6960,6960,6960,6960,0
20241122,203500,1418967110,6960,6960,6960,6960,0
20241122,203400,1418967110,6960,6960,6960,6960,0
20241122,203300,1418967110,6960,6960,6960,6960,0
20241122,203200,1418967110,6960,6960,6960,6960,0
20241122,203100,1418967110,6960,6960,6960,6960,0
20241122,203000,1418967110,6960,6960,6960,6960,0
20241122,202900,1418967110,6960,6960,6960,6960,0
20241122,202800,1418967110,6960,6960,6960,6960,0
20241122,202700,1418967110,6960,6960,6960,6960,0
20241122,202600,1418967110,6960,6960,6960,6960,0
20241122,202500,1418967110,6960,6960,6960,6960,0
20241122,202400,1418967110,6960,6960,6960,6960,0
20241122,202300,1418967110,6960,6960,6960,6960,0
20241122,202200,1418967110,6960,6960,6960,6960,0
20241122,202100,1418967110,6960,6960,6960,6960,2294
20241122,202000,1418967110,6960,6960,6960,6960,0
20241122,201900,1418967110,6960,6960,6960,6960,0
20241122,201800,1418967110,6960,6960,6960,6960,0
20241122,201700,1418967110,6960,6960,6960,6960,0
20241122,201600,1418967110,6960,6960,6960,6960,0
20241122,201500,1418967110,6960,6960,6960,6960,0
20241122,201400,1418967110,6960,6960,6960,6960,0
20241122,201300,1418967110,6960,6960,6960,6960,0
20241122,201200,1418967110,6960,6960,6960,6960,0
20241122,201100,1418967110,6960,6960,6960,6960,0
20241122,201000,1418967110,6960,6960,6960,6960,0
20241122,200900,1418967110,6960,6960,6960,6960,0
20241122,200800,1418967110,6960,6960,6960,6960,0
20241122,200700,1418967110,6960,6960,6960,6960,0
20241122,200600,1418967110,6960,6960,6960,6960,0
20241122,200500,1418967110,6960,6960,6960,6960,0
20241122,200400,1418967110,6960,6960,6960,6960,0
20241122,200300,1418967110,6960,6960,6960,6960,0
20241122,200200,1418967110,6960,6960,6960,6960,0
20241122,200100,1418967110,6960,6960,6960,6960,0
20241122,200000,1418967110,6960,6960,6960,6960,0
20241122,195900,1418967110,6960,6960,6960,6960,0
20241122,195800,1418967110,6960,6960,6960,6960,0
20241122,195700,1418967110,6960,6960,6960,6960,0
20241122,195600,1418967110,6960,6960,6960,6960,0
20241122,195500,1418967110,6960,6960,6960,6960,0
20241122,195400,1418967110,6960,6960,6960,6960,0
20241122,195300,1418967110,6960,6960,6960,6960,0
20241122,195200,1418967110,6960,6960,6960,6960,0
20241122,195100,1418967110,6960,6960,6960,6960,2294
20241122,195000,1418967110,6960,6960,6960,6960,0
20241122,194900,1418967110,6960,6960,6960,6960,0
20241122,194800,1418967110,6960,6960,6960,6960,0
20241122,194700,1418967110,6960,6960,6960,6960,0
20241122,194600,1418967110,6960,6960,6960,6960,0
20241122,194500,1418967110,6960,6960,6960,6960,0
20241122,194400,1418967110,6960,6960,6960,6960,0
20241122,194300,1418967110,6960,6960,6960,6960,0
20241122,194200,1418967110,6960,6960,6960,6960,0
20241122,194100,1418967110,6960,6960,6960,6960,0
20241122,194000,1418967110,6960,6960,6960,6960,0
20241122,193900,1418967110,6960,6960,6960,6960,0
20241122,193800,1418967110,6960,6960,6960,6960,0
20241122,193700,1418967110,6960,6960,6960,6960,0
20241122,193600,1418967110,6960,6960,6960,6960,0
20241122,193500,1418967110,6960,6960,6960,6960,0
20241122,193400,1418967110,6960,6960,6960,6960,0
20241122,193300,1418967110,6960,6960,6960,6960,0
20241122,193200,1418967110,6960,6960,6960,6960,0
20241122,193100,1418967110,6960,6960,6960,6960,0
20241122,193000,1418967110,6960,6960,6960,6960,0
20241122,192900,1418967110,6960,6960,6960,6960,0
20241122,192800,1418967110,6960,6960,6960,6960,0
20241122,192700,1418967110,6960,6960,6960,6960,0
20241122,192600,1418967110,6960,6960,6960,6960,0
20241122,192500,1418967110,6960,6960,6960,6960,0
20241122,192400,1418967110,6960,6960,6960,6960,0
20241122,192300,1418967110,6960,6960,6960,6960,0
20241122,192200,1418967110,6960,6960,6960,6960,0
20241122,192100,1418967110,6960,6960,6960,6960,2294
20241122,192000,1418967110,6960,6960,6960,6960,0
20241122,191900,1418967110,6960,6960,6960,6960,0
20241122,191800,1418967110,6960,6960,6960,6960,0
20241122,191700,1418967110,6960,6960,6960,6960,0
20241122,191600,1418967110,6960,6960,6960,6960,0
20241122,191500,1418967110,6960,6960,6960,6960,0
20241122,191400,1418967110,6960,6960,6960,6960,0
20241122,191300,1418967110,6960,6960,6960,6960,0
20241122,191200,1418967110,6960,6960,6960,6960,0
20241122,191100,1418967110,6960,6960,6960,6960,0
20241122,191000,1418967110,6960,6960,6960,6960,0
20241122,190900,1418967110,6960,6960,6960,6960,0
20241122,190800,1418967110,6960,6960,6960,6960,0
20241122,190700,1418967110,6960,6960,6960,6960,0
20241122,190600,1418967110,6960,6960,6960,6960,0
20241122,190500,1418967110,6960,6960,6960,6960,0
20241122,190400,1418967110,6960,6960,6960,6960,0
20241122,190300,1418967110,6960,6960,6960,6960,0
20241122,190200,1418967110,6960,6960,6960,6960,0
20241122,190100,1418967110,6960,6960,6960,6960,0
20241122,190000,1418967110,6960,6960,6960,6960,0
20241122,185900,1418967110,6960,6960,6960,6960,0
20241122,185800,1418967110,6960,6960,6960,6960,0
20241122,185700,1418967110,6960,6960,6960,6960,0
20241122,185600,1418967110,6960,6960,6960,6960,0
20241122,185500,1418967110,6960,6960,6960,6960,0
20241122,185400,1418967110,6960,6960,6960,6960,0
20241122,185300,1418967110,6960,6960,6960,6960,0
20241122,185200,1418967110,6960,6960,6960,6960,0
20241122,185100,1418967110,6960,6960,6960,6960,2294
20241122,185000,1418967110,6960,6960,6960,6960,0
20241122,184900,1418967110,6960,6960,6960,6960,0
20241122,184800,1418967110,6960,6960,6960,6960,0
20241122,184700,1418967110,6960,6960,6960,6960,0
20241122,184600,1418967110,6960,6960,6960,6960,0
20241122,184500,1418967110,6960,6960,6960,6960,0
20241122,184400,1418967110,6960,6960,6960,6960,0
20241122,184300,1418967110,6960,6960,6960,6960,0
20241122,184200,1418967110,6960,6960,6960,6960,0
20241122,184100,1418967110,6960,6960,6960,6960,0
20241122,184000,1418967110,6960,6960,6960,6960,0
20241122,183900,1418967110,6960,6960,6960,6960,0
20241122,183800,1418967110,6960,6960,6960,6960,0
20241122,183700,1418967110,6960,6960,6960,6960,0
20241122,183600,1418967110,6960,6960,6960,6960,0
20241122,183500,1418967110,6960,6960,6960,6960,0
20241122,183400,1418967110,6960,6960,6960,6960,0
20241122,183300,1418967110,6960,6960,6960,6960,0
20241122,183200,1418967110,6960,6960,6960,6960,0
20241122,183100,1418967110,6960,6960,6960,6960,0
20241122,183000,1418967110,6960,6960,6960,6960,0
20241122,182900,1418967110,6960,6960,6960,6960,0
20241122,182800,1418967110,6960,6960,6960,6960,0
20241122,182700,1418967110,6960,6960,6960,6960,0
20241122,182600,1418967110,6960,6960,6960,6960,0
20241122,182500,1418967110,6960,6960,6960,6960,0
20241122,182400,1418967110,6960,6960,6960,6960,0
20241122,182300,1418967110,6960,6960,6960,6960,0
20241122,182200,1418967110,6960,6960,6960,6960,0
20241122,182100,1418967110,6960,6960,6960,6960,2294
20241122,182000,1418967110,6960,6960,6960,6960,0
20241122,181900,1418967110,6960,6960,6960,6960,0
20241122,181800,1418967110,6960,6960,6960,6960,0
20241122,181700,1418967110,6960,6960,6960,6960,0
20241122,181600,1418967110,6960,6960,6960,6960,0
20241122,181500,1418967110,6960,6960,6960,6960,0
20241122,181400,1418967110,6960,6960,6960,6960,0
20241122,181300,1418967110,6960,6960,6960,6960,0
20241122,181200,1418967110,6960,6960,6960,6960,0
20241122,181100,1418967110,6960,6960,6960,6960,0
20241122,181000,1418967110,6960,6960,6960,6960,0
20241122,180900,1418967110,6960,6960,6960,6960,0
20241122,180800,1418967110,6960,6960,6960,6960,0
20241122,180700,1418967110,6960,6960,6960,6960,0
20241122,180600,1418967110,6960,6960,6960,6960,0
20241122,180500,1418967110,6960,6960,6960,6960,0
20241122,180400,1418967110,6960,6960,6960,6960,0
20241122,180300,1418967110,6960,6960,6960,6960,0
20241122,180200,1418967110,6960,6960,6960,6960,0
20241122,180100,1418967110,6960,6960,6960,6960,0
20241122,180000,1418967110,6960,6960,6960,6960,0
20241122,175900,1418967110,6960,6960,6960,6960,0
20241122,175800,1418967110,6960,6960,6960,6960,0
20241122,175700,1418967110,6960,6960,6960,6960,0
20241122,175600,1418967110,6960,6960,6960,6960,0
20241122,175500,1418967110,6960,6960,6960,6960,0
20241122,175400,1418967110,6960,6960,6960,6960,0
20241122,175300,1418967110,6960,6960,6960,6960,0
20241122,175200,1418967110,6960,6960,6960,6960,0
20241122,175100,1418967110,6960,6960,6960,6960,2294
20241122,175000,1418967110,6960,6960,6960,6960,0
20241122,174900,1418967110,6960,6960,6960,6960,0
20241122,174800,1418967110,6960,6960,6960,6960,0
20241122,174700,1418967110,6960,6960,6960,6960,0
20241122,174600,1418967110,6960,6960,6960,6960,0
20241122,174500,1418967110,6960,6960,6960,6960,0
20241122,174400,1418967110,6960,6960,6960,6960,0
20241122,174300,1418967110,6960,6960,6960,6960,0
20241122,174200,1418967110,6960,6960,6960,6960,0
20241122,174100,1418967110,6960,6960,6960,6960,0
20241122,174000,1418967110,6960,6960,6960,6960,0
20241122,173900,1418967110,6960,6960,6960,6960,0
20241122,173800,1418967110,6960,6960,6960,6960,0
20241122,173700,1418967110,6960,6960,6960,6960,0
20241122,173600,1418967110,6960,6960,6960,6960,0
20241122,173500,1418967110,6960,6960,6960,6960,0
20241122,173400,1418967110,6960,6960,6960,6960,0
20241122,173300,1418967110,6960,6960,6960,6960,0
20241122,173200,1418967110,6960,6960,6960,6960,0
20241122,173100,1418967110,6960,6960,6960,6960,0
20241122,173000,1418967110,6960,6960,6960,6960,0
20241122,172900,1418967110,6960,6960,6960,6960,0
20241122,172800,1418967110,6960,6960,6960,6960,0
20241122,172700,1418967110,6960,6960,6960,6960,0
20241122,172600,1418967110,6960,6960,6960,6960,0
20241122,172500,1418967110,6960,6960,6960,6960,0
20241122,172400,1418967110,6960,6960,6960,6960,0
20241122,172300,1418967110,6960,6960,6960,6960,0
20241122,172200,1418967110,6960,6960,6960,6960,0
20241122,172100,1418967110,6960,6960,6960,6960,2294
20241122,172000,1418967110,6960,6960,6960,6960,0
20241122,171900,1418967110,6960,6960,6960,6960,0
20241122,171800,1418967110,6960,6960,6960,6960,0
20241122,171700,1418967110,6960,6960,6960,6960,0
20241122,171600,1418967110,6960,6960,6960,6960,0
20241122,171500,1418967110,6960,6960,6960,6960,0
20241122,171400,1418967110,6960,6960,6960,6960,0
20241122,171300,1418967110,6960,6960,6960,6960,0
20241122,171200,1418967110,6960,6960,6960,6960,0
20241122,171100,1418967110,6960,6960,6960,6960,0
20241122,171000,1418967110,6960,6960,6960,6960,0
20241122,170900,1418967110,6960,6960,6960,6960,0
20241122,170800,1418967110,6960,6960,6960,6960,0
20241122,170700,1418967110,6960,6960,6960,6960,0
20241122,170600,1418967110,6960,6960,6960,6960,0
20241122,170500,1418967110,6960,6960,6960,6960,0
20241122,170400,1418967110,6960,6960,6960,6960,0
20241122,170300,1418967110,6960,6960,6960,6960,0
20241122,170200,1418967110,6960,6960,6960,6960,0
20241122,170100,1418967110,6960,6960,6960,6960,0
20241122,170000,1418967110,6960,6960,6960,6960,0
20241122,165900,1418967110,6960,6960,6960,6960,0
20241122,165800,1418967110,6960,6960,6960,6960,0
20241122,165700,1418967110,6960,6960,6960,6960,0
20241122,165600,1418967110,6960,6960,6960,6960,0
20241122,165500,1418967110,6960,6960,6960,6960,0
20241122,165400,1418967110,6960,6960,6960,6960,0
20241122,165300,1418967110,6960,6960,6960,6960,0
20241122,165200,1418967110,6960,6960,6960,6960,0
20241122,165100,1418967110,6960,6960,6960,6960,2294
20241122,165000,1418967110,6960,6960,6960,6960,0
20241122,164900,1418967110,6960,6960,6960,6960,0
20241122,164800,1418967110,6960,6960,6960,6960,0
20241122,164700,1418967110,6960,6960,6960,6960,0
20241122,164600,1418967110,6960,6960,6960,6960,0
20241122,164500,1418967110,6960,6960,6960,6960,0
20241122,164400,1418967110,6960,6960,6960,6960,0
20241122,164300,1418967110,6960,6960,6960,6960,0
20241122,164200,1418967110,6960,6960,6960,6960,0
20241122,164100,1418967110,6960,6960,6960,6960,0
20241122,164000,1418967110,6960,6960,6960,6960,0
20241122,163900,1418967110,6960,6960,6960,6960,0
20241122,163800,1418967110,6960,6960,6960,6960,0
20241122,163700,1418967110,6960,6960,6960,6960,0
20241122,163600,1418967110,6960,6960,6960,6960,0
20241122,163500,1418967110,6960,6960,6960,6960,0
20241122,163400,1418967110,6960,6960,6960,6960,0
20241122,163300,1418967110,6960,6960,6960,6960,0
20241122,163200,1418967110,6960,6960,6960,6960,0
20241122,163100,1418967110,6960,6960,6960,6960,0
20241122,163000,1418967110,6960,6960,6960,6960,0
20241122,162900,1418967110,6960,6960,6960,6960,0
20241122,162800,1418967110,6960,6960,6960,6960,0
20241122,162700,1418967110,6960,6960,6960,6960,0
20241122,162600,1418967110,6960,6960,6960,6960,0
20241122,162500,1418967110,6960,6960,6960,6960,0
20241122,162400,1418967110,6960,6960,6960,6960,0
20241122,162300,1418967110,6960,6960,6960,6960,0
20241122,162200,1418967110,6960,6960,6960,6960,0
20241122,162100,1418967110,6960,6960,6960,6960,2294
20241122,162000,1418967110,6960,6960,6960,6960,0
20241122,161900,1418967110,6960,6960,6960,6960,0
20241122,161800,1418967110,6960,6960,6960,6960,0
20241122,161700,1418967110,6960,6960,6960,6960,0
20241122,161600,1418967110,6960,6960,6960,6960,0
20241122,161500,1418967110,6960,6960,6960,6960,0
20241122,161400,1418967110,6960,6960,6960,6960,0
20241122,161300,1418967110,6960,6960,6960,6960,0
20241122,161200,1418967110,6960,6960,6960,6960,0
20241122,161100,1418967110,6960,6960,6960,6960,0
20241122,161000,1418967110,6960,6960,6960,6960,0
20241122,160900,1418967110,6960,6960,6960,6960,0
20241122,160800,1418967110,6960,6960,6960,6960,0
20241122,160700,1418967110,6960,6960,6960,6960,0
20241122,160600,1418967110,6960,6960,6960,6960,0
20241122,160500,1418967110,6960,6960,6960,6960,0
20241122,160400,1418967110,6960,6960,6960,6960,0
20241122,160300,1418967110,6960,6960,6960,6960,0
20241122,160200,1418967110,6960,6960,6960,6960,0
20241122,160100,1418967110,6960,6960,6960,6960,0
20241122,160000,1418967110,6960,6960,6960,6960,0
20241122,155900,1418967110,6960,6960,6960,6960,0
20241122,155800,1418967110,6960,6960,6960,6960,0
20241122,155700,1418967110,6960,6960,6960,6960,0
20241122,155600,1418967110,6960,6960,6960,6960,0
20241122,155500,1418967110,6960,6960,6960,6960,0
20241122,155400,1418967110,6960,6960,6960,6960,0
20241122,155300,1418967110,6960,6960,6960,6960,0
20241122,155200,1418967110,6960,6960,6960,6960,0
20241122,155100,1418967110,6960,6960,6960,6960,2294
20241122,155000,1418967110,6960,6960,6960,6960,0
20241122,154900,1418967110,6960,6960,6960,6960,0
20241122,154800,1418967110,6960,6960,6960,6960,0
20241122,154700,1418967110,6960,6960,6960,6960,0
20241122,154600,1418967110,6960,6960,6960,6960,0
20241122,154500,1418967110,6960,6960,6960,6960,0
20241122,154400,1418967110,6960,6960,6960,6960,0
20241122,154300,1418967110,6960,6960,6960,6960,0
20241122,154200,1418967110,6960,6960,6960,6960,0
20241122,154100,1418967110,6960,6960,6960,6960,0
20241122,154000,1418967110,6960,6960,6960,6960,0
20241122,153900,1418967110,6960,6960,6960,6960,0
20241122,153800,1418967110,6960,6960,6960,6960,0
20241122,153700,1418967110,6960,6960,6960,6960,0
20241122,153600,1418967110,6960,6960,6960,6960,0
20241122,153500,1418967110,6960,6960,6960,6960,0
20241122,153400,1418967110,6960,6960,6960,6960,0
20241122,153300,1418967110,6960,6960,6960,6960,0
20241122,153200,1418967110,6960,6960,6960,6960,0
20241122,153100,1418967110,6960,6960,6960,6960,0
20241122,153000,1418967110,6960,6960,6960,6960,2294
20241122,152900,1403000870,6960,6960,6960,6960,0
20241122,152800,1403000870,6960,6960,6960,6960,0
20241122,152700,1403000870,6960,6960,6960,6960,0
20241122,152600,1403000870,6960,6960,6960,6960,0
20241122,152500,1403000870,6960,6960,6960,6960,0
20241122,152400,1403000870,6960,6960,6960,6960,0
20241122,152300,1403000870,6960,6960,6960,6960,0
20241122,152200,1403000870,6960,6960,6960,6960,0
20241122,152100,1403000870,6960,6960,6960,6960,0
20241122,152000,1403000870,6960,6960,6960,6960,0
20241122,151900,1403000870,6960,6960,6960,6950,1359
20241122,151800,1393548690,6950,6960,6960,6950,492
20241122,151700,1390128450,6950,6930,6950,6930,1352
20241122,151600,1380744030,6930,6930,6940,6930,361
20241122,151500,1378242060,6930,6940,6950,6930,1528
20241122,151400,1367642850,6940,6940,6940,6940,275
20241122,151300,1365734350,6940,6920,6950,6920,7600
20241122,151200,1312981740,6920,6920,6930,6920,479
20241122,151100,1309667040,6920,6930,6930,6920,2440
20241122,151000,1292757880,6930,6940,6940,6930,2566
20241122,150900,1274959860,6940,6950,6950,6940,1005
20241122,150800,1267976720,6950,6930,6950,6930,3211
20241122,150700,1245679360,6930,6940,6940,6930,402
20241122,150600,1242889660,6930,6920,6930,6920,1789
20241122,150500,1230491920,6920,6920,6930,6920,99
20241122,150400,1229806030,6920,6920,6920,6910,584
20241122,150300,1225764790,6920,6920,6920,6910,102
20241122,150200,1225059130,6910,6900,6910,6900,574
20241122,150100,1221092810,6910,6900,6910,6900,220
20241122,150000,1219573010,6900,6900,6920,6900,3445
20241122,145900,1195767820,6900,6900,6910,6900,592
20241122,145800,1191679670,6900,6900,6910,6900,228
20241122,145700,1190105300,6910,6900,6920,6900,2947
20241122,145600,1169740150,6900,6900,6910,6900,1639
20241122,145500,1158431040,6900,6900,6900,6900,110
20241122,145400,1157672040,6900,6910,6920,6890,4132
20241122,145300,1129120250,6900,6900,6920,6880,7874
20241122,145200,1074755160,6900,6890,6920,6890,8851
20241122,145100,1013645310,6890,6900,6900,6890,70
20241122,145000,1013162690,6900,6900,6900,6890,162
20241122,144900,1012046210,6900,6890,6920,6890,6925
20241122,144800,964237840,6900,6890,6910,6890,1864
20241122,144700,951389280,6890,6900,6910,6880,5955
20241122,144600,910363470,6910,6900,6910,6900,77
20241122,144500,909832040,6910,6920,6920,6900,128
20241122,144400,908948270,6920,6910,6920,6900,744
20241122,144300,903804980,6890,6900,6900,6890,50
20241122,144200,903460290,6900,6910,6910,6890,245
20241122,144100,901769670,6900,6900,6910,6890,64
20241122,144000,901328180,6900,6900,6900,6890,53
20241122,143900,900962720,6900,6900,6910,6890,189
20241122,143800,899659370,6900,6890,6910,6890,973
20241122,143700,892947210,6890,6900,6900,6890,171
20241122,143600,891768020,6890,6890,6900,6890,268
20241122,143500,889920500,6890,6900,6900,6890,86
20241122,143400,889327940,6890,6900,6900,6890,9
20241122,143300,889265880,6890,6900,6900,6890,1635
20241122,143200,877984550,6900,6900,6900,6900,3
20241122,143100,877963850,6900,6910,6910,6900,22
20241122,143000,877812010,6910,6900,6910,6900,169
20241122,142900,876645890,6900,6900,6900,6900,106
20241122,142800,875914490,6900,6900,6900,6900,3
20241122,142700,875893790,6900,6900,6900,6900,18
20241122,142600,875769590,6900,6910,6910,6900,94
20241122,142500,875120820,6910,6900,6920,6900,1429
20241122,142400,865254710,6910,6910,6920,6900,1310
20241122,142300,856206410,6900,6900,6900,6900,67
20241122,142200,855744110,6900,6900,6900,6900,18
20241122,142100,855619910,6900,6910,6910,6900,534
20241122,142000,851931820,6900,6900,6900,6900,122
20241122,141900,851090020,6900,6900,6900,6900,24
20241122,141800,850924420,6900,6900,6900,6900,18
20241122,141700,850800220,6900,6900,6900,6900,49
20241122,141600,850462120,6900,6910,6910,6900,146
20241122,141500,849454220,6910,6900,6910,6900,90
20241122,141400,848832980,6900,6900,6910,6900,35
20241122,141300,848591300,6900,6900,6910,6900,240
20241122,141200,846933640,6900,6900,6900,6900,38
20241122,141100,846671440,6910,6900,6910,6900,43
20241122,141000,846374570,6910,6900,6910,6900,355
20241122,140900,843923900,6900,6910,6910,6900,84
20241122,140800,843343800,6900,6920,6920,6900,595
20241122,140700,839236860,6920,6910,6920,6900,258
20241122,140600,837454620,6900,6910,6910,6900,370
20241122,140500,834898920,6910,6910,6910,6900,3697
20241122,140400,809369140,6930,6930,6930,6930,0
20241122,140300,809369140,6930,6930,6930,6930,181
20241122,140200,808114810,6910,6910,6910,6910,0
20241122,140100,808114810,6910,6920,6930,6910,699
20241122,140000,803277870,6910,6900,6910,6900,1973
20241122,135900,789644740,6900,6900,6900,6900,42
20241122,135800,789354940,6910,6910,6910,6910,0
20241122,135700,789354940,6910,6900,6910,6900,247
20241122,135600,787649360,6900,6900,6900,6900,41
20241122,135500,787366460,6900,6900,6900,6900,76
20241122,135400,786842060,6910,6910,6910,6910,100
20241122,135300,786151060,6900,6900,6900,6900,14
20241122,135200,786054460,6900,6900,6900,6900,0
20241122,135100,786054460,6900,6910,6910,6900,1844
20241122,135000,773320290,6910,6920,6920,6910,274
20241122,134900,771424570,6910,6900,6910,6900,643
20241122,134800,766982730,6900,6890,6900,6890,1557
20241122,134700,756239590,6900,6890,6900,6890,447
20241122,134600,753159630,6890,6890,6890,6890,16
20241122,134500,753049390,6900,6900,6900,6900,4
20241122,134400,753021790,6900,6890,6900,6890,180
20241122,134300,751781570,6890,6900,6900,6890,585
20241122,134200,747747660,6900,6900,6900,6900,17
20241122,134100,747630360,6900,6900,6900,6900,1216
20241122,134000,739239960,6900,6910,6910,6900,351
20241122,133900,736818010,6900,6900,6900,6900,0
20241122,133800,736818010,6900,6900,6900,6900,92
20241122,133700,736183210,6900,6900,6900,6900,41
20241122,133600,735900310,6900,6900,6900,6900,54
20241122,133500,735527710,6900,6900,6900,6900,34
20241122,133400,735293110,6900,6910,6910,6900,884
20241122,133300,729187670,6900,6900,6900,6900,17
20241122,133200,729070370,6910,6910,6910,6910,0
20241122,133100,729070370,6910,6900,6910,6900,135
20241122,133000,728138830,6900,6900,6900,6900,167
20241122,132900,726986530,6900,6890,6900,6890,596
20241122,132800,722874500,6890,6890,6890,6890,87
20241122,132700,722275070,6890,6890,6890,6890,298
20241122,132600,720221850,6890,6890,6890,6890,0
20241122,132500,720221850,6890,6890,6900,6890,152
20241122,132400,719174440,6890,6890,6890,6890,0
20241122,132300,719174440,6890,6890,6890,6890,17
20241122,132200,719057310,6900,6890,6900,6890,170
20241122,132100,717884810,6890,6900,6900,6890,33
20241122,132000,717657270,6900,6900,6900,6900,2238
20241122,131900,702215070,6890,6890,6890,6890,2
20241122,131800,702201290,6890,6890,6890,6890,106
20241122,131700,701470950,6890,6890,6890,6890,3
20241122,131600,701450280,6890,6890,6890,6890,69
20241122,131500,700974870,6890,6890,6890,6890,246
20241122,131400,699279930,6890,6890,6890,6890,17
20241122,131300,699162800,6900,6900,6900,6900,5
20241122,131200,699128300,6890,6900,6900,6890,319
20241122,131100,696930340,6900,6900,6900,6900,231
20241122,131000,695336440,6890,6890,6890,6890,17
20241122,130900,695219310,6890,6890,6890,6890,142
20241122,130800,694240930,6890,6900,6900,6890,20
20241122,130700,694103090,6900,6900,6900,6900,10
20241122,130600,694034090,6890,6900,6900,6890,38
20241122,130500,693772260,6890,6900,6900,6890,166
20241122,130400,692628470,6890,6900,6900,6890,426
20241122,130300,689691020,6900,6890,6900,6890,51
20241122,130200,689339570,6900,6900,6900,6900,0
20241122,130100,689339570,6900,6900,6900,6890,61
20241122,130000,688919110,6900,6900,6900,6900,21
20241122,125900,688774210,6890,6890,6890,6890,113
20241122,125800,687995640,6900,6900,6900,6890,252
20241122,125700,686257280,6890,6890,6890,6890,102
20241122,125600,685554500,6900,6900,6900,6900,1
20241122,125500,685547600,6890,6890,6890,6890,69
20241122,125400,685072190,6890,6890,6890,6890,8
20241122,125300,685017070,6890,6890,6890,6890,16
20241122,125200,684906830,6890,6890,6890,6890,94
20241122,125100,684259170,6890,6900,6900,6890,596
20241122,125000,680148390,6890,6890,6890,6890,201
20241122,124900,678763500,6880,6880,6880,6880,102
20241122,124800,678061740,6880,6890,6890,6880,72
20241122,124700,677565940,6890,6900,6900,6890,1179
20241122,124600,669433130,6900,6890,6900,6880,1091
20241122,124500,661919840,6900,6890,6900,6890,118
20241122,124400,661106770,6890,6890,6890,6890,29
20241122,124300,660906960,6890,6890,6890,6890,244
20241122,124200,659225800,6890,6890,6890,6890,17
20241122,124100,659108670,6890,6890,6890,6890,50
20241122,124000,658764170,6890,6890,6890,6890,17
20241122,123900,658647040,6890,6900,6900,6890,479
20241122,123800,655344570,6890,6890,6900,6890,78
20241122,123700,654806950,6900,6890,6900,6890,23
20241122,123600,654648460,6890,6890,6890,6890,244
20241122,123500,652967300,6890,6890,6890,6890,10
20241122,123400,652898400,6890,6890,6890,6890,16
20241122,123300,652788160,6900,6890,6900,6890,83
20241122,123200,652216280,6900,6890,6900,6890,258
20241122,123100,650437070,6890,6890,6890,6890,66
20241122,123000,649982330,6890,6890,6890,6890,25
20241122,122900,649810080,6890,6890,6890,6890,36
20241122,122800,649562040,6900,6900,6900,6900,0
20241122,122700,649562040,6900,6900,6900,6890,71
20241122,122600,649072310,6900,6900,6900,6900,13
20241122,122500,648982610,6900,6890,6900,6890,88
20241122,122400,648376250,6880,6880,6880,6880,0
20241122,122300,648376250,6880,6900,6900,6880,169
20241122,122200,647212530,6880,6880,6890,6880,633
20241122,122100,642854350,6890,6890,6890,6890,97
20241122,122000,642186020,6890,6890,6890,6890,241
20241122,121900,640525530,6890,6890,6890,6890,255
20241122,121800,638768580,6890,6890,6890,6890,0
20241122,121700,638768580,6890,6890,6900,6890,144
20241122,121600,637776020,6900,6900,6900,6900,100
20241122,121500,637086020,6890,6890,6890,6890,10
20241122,121400,637017120,6890,6890,6890,6890,67
20241122,121300,636555490,6890,6890,6890,6890,0
20241122,121200,636555490,6890,6890,6890,6890,0
20241122,121100,636555490,6890,6890,6890,6890,0
20241122,121000,636555490,6890,6890,6900,6890,689
20241122,120900,631807090,6880,6890,6890,6880,27
20241122,120800,631621270,6890,6890,6890,6890,22
20241122,120700,631469690,6880,6890,6890,6880,138
20241122,120600,630519980,6880,6890,6890,6880,135
20241122,120500,629590490,6890,6890,6890,6890,193
20241122,120400,628260720,6880,6890,6890,6880,239
20241122,120300,626614420,6890,6890,6890,6890,121
20241122,120200,625780730,6880,6890,6890,6880,100
20241122,120100,625092160,6880,6880,6900,6880,181
20241122,120000,623846120,6880,6880,6880,6880,2
20241122,115900,623832360,6880,6900,6900,6880,123
20241122,115800,622986100,6880,6880,6900,6880,645
20241122,115700,618548100,6880,6890,6890,6880,671
20241122,115600,613930530,6880,6880,6890,6880,648
20241122,115500,609472150,6880,6890,6890,6880,821
20241122,115400,603819580,6880,6890,6890,6880,602
20241122,115300,599676680,6880,6890,6890,6880,660
20241122,115200,595134400,6890,6890,6890,6890,0
20241122,115100,595134400,6890,6890,6890,6890,513
20241122,115000,591599830,6890,6880,6890,6880,115
20241122,114900,590808080,6880,6890,6900,6880,701
20241122,114800,585982220,6880,6880,6880,6880,302
20241122,114700,583904460,6880,6890,6890,6880,408
20241122,114600,581096980,6880,6890,6890,6880,289
20241122,114500,579107720,6880,6890,6890,6880,1190
20241122,114400,570910740,6890,6890,6890,6890,0
20241122,114300,570910740,6890,6900,6900,6890,941
20241122,114200,564426240,6890,6890,6890,6890,0
20241122,114100,564426240,6890,6890,6900,6890,720
20241122,114000,559465140,6890,6900,6900,6890,638
20241122,113900,555068870,6890,6890,6900,6890,766
20241122,113800,549789130,6890,6890,6890,6890,424
20241122,113700,546867770,6890,6890,6890,6890,428
20241122,113600,543918850,6890,6890,6900,6890,522
20241122,113500,540322260,6890,6900,6900,6890,1567
20241122,113400,529525130,6890,6890,6890,6890,0
20241122,113300,529525130,6890,6900,6900,6890,625
20241122,113200,525214480,6890,6890,6900,6890,542
20241122,113100,521479100,6890,6890,6900,6890,1248
20241122,113000,512875650,6900,6900,6910,6890,1656
20241122,112900,501451360,6910,6920,6920,6910,2753
20241122,112800,482428120,6910,6910,6910,6910,456
20241122,112700,479277160,6910,6930,6930,6910,1429
20241122,112600,469388930,6920,6920,6930,6920,145
20241122,112500,468385410,6930,6930,6930,6920,766
20241122,112400,463084340,6920,6930,6930,6920,1167
20241122,112300,454997340,6930,6930,6930,6930,36
20241122,112200,454747860,6930,6930,6930,6930,949
20241122,112100,448171290,6930,6930,6930,6930,30
20241122,112000,447963390,6930,6930,6930,6930,0
20241122,111900,447963390,6930,6950,6950,6930,2066
20241122,111800,433626260,6940,6940,6940,6940,752
20241122,111700,428407380,6940,6940,6940,6940,0
20241122,111600,428407380,6940,6960,6960,6940,4042
20241122,111500,400320040,6950,6950,6950,6950,708
20241122,111400,395399440,6950,6950,6950,6950,197
20241122,111300,394030290,6950,6950,6950,6950,299
20241122,111200,391952240,6950,6950,6950,6950,790
20241122,111100,386461740,6950,6950,6950,6950,0
20241122,111000,386461740,6950,6960,6960,6950,2319
20241122,110900,370321980,6960,6960,6960,6960,538
20241122,110800,366577500,6960,6960,6960,6960,385
20241122,110700,363897900,6960,6960,6970,6960,388
20241122,110600,361197380,6960,6960,6980,6960,490
20241122,110500,357786200,6980,6980,6980,6960,80
20241122,110400,357229320,6970,6970,6970,6970,2841
20241122,110300,337427550,6970,6970,6970,6970,474
20241122,110200,334123770,6970,6980,6980,6970,3443
20241122,110100,310092490,6980,6980,6980,6980,26
20241122,110000,309911010,6980,6980,6980,6980,1081
20241122,105900,302365630,6980,6980,6980,6980,1320
20241122,105800,293152030,6970,6970,6970,6970,439
20241122,105700,290092200,6970,6970,6970,6970,0
20241122,105600,290092200,6970,6970,6990,6970,6776
20241122,105500,242737860,6970,6950,6980,6950,4117
20241122,105400,214062420,6950,6950,6950,6950,0
20241122,105300,214062420,6950,6950,6950,6950,408
20241122,105200,211226820,6950,6960,6960,6950,129
20241122,105100,210330260,6950,6960,6960,6950,1585
20241122,105000,199311890,6960,6960,6960,6950,167
20241122,104900,198150480,6960,6960,6960,6950,1105
20241122,104800,190466760,6960,6950,6970,6950,171
20241122,104700,189277690,6970,6970,6970,6970,13
20241122,104600,189187080,6970,6970,6970,6950,90
20241122,104500,188560490,6970,6950,6980,6950,6959
20241122,104400,140043490,6940,6940,6940,6940,237
20241122,104300,138398710,6940,6930,6950,6930,486
20241122,104200,135029690,6930,6930,6930,6930,0
20241122,104100,135029690,6930,6930,6930,6930,58
20241122,104000,134627750,6950,6940,6950,6940,1264
20241122,103900,125853090,6940,6920,6960,6920,1443
20241122,103800,115832670,6930,6910,6930,6910,125
20241122,103700,114968420,6930,6930,6930,6910,165
20241122,103600,113827000,6930,6910,6930,6910,17
20241122,103500,113709430,6910,6920,6930,6910,104
20241122,103400,112989630,6920,6920,6920,6920,5
20241122,103300,112955030,6920,6910,6920,6900,178
20241122,103200,111725410,6920,6910,6920,6910,99
20241122,103100,111040890,6910,6910,6910,6910,0
20241122,103000,111040890,6910,6920,6920,6910,84
20241122,102900,110460290,6920,6910,6920,6910,64
20241122,102800,110017820,6900,6910,6920,6900,2458
20241122,102700,93030230,6930,6930,6930,6930,10
20241122,102600,92960930,6920,6910,6930,6910,837
20241122,102500,87174560,6910,6910,6910,6910,12
20241122,102400,87091640,6910,6910,6910,6910,167
20241122,102300,85937670,6910,6900,6910,6900,854
20241122,102200,80038530,6910,6910,6910,6910,18
20241122,102100,79914150,6910,6920,6920,6910,32
20241122,102000,79692960,6920,6920,6920,6920,100
20241122,101900,79000960,6920,6900,6920,6900,287
20241122,101800,77018650,6910,6910,6910,6910,16
20241122,101700,76908090,6910,6910,6910,6900,57
20241122,101600,76514380,6920,6910,6920,6900,473
20241122,101500,73245620,6900,6900,6900,6890,101
20241122,101400,72548960,6900,6900,6900,6900,114
20241122,101300,71762360,6900,6900,6910,6900,157
20241122,101200,70678850,6900,6900,6900,6900,0
20241122,101100,70678850,6900,6900,6900,6900,58
20241122,101000,70278650,6900,6910,6910,6900,28
20241122,100900,70085370,6900,6900,6900,6900,34
20241122,100800,69850770,6910,6910,6910,6900,123
20241122,100700,69001920,6900,6910,6910,6900,26
20241122,100600,68822420,6910,6910,6910,6900,144
20241122,100500,67827870,6900,6910,6910,6900,35
20241122,100400,67586180,6900,6910,6910,6900,435
20241122,100300,64583750,6910,6910,6910,6900,50
20241122,100200,64238450,6910,6910,6910,6900,45
20241122,100100,63927650,6910,6910,6910,6910,82
20241122,100000,63361030,6910,6910,6910,6900,51
20241122,095900,63008780,6910,6900,6910,6900,167
20241122,095800,61855250,6900,6900,6910,6900,1099
20241122,095700,54269800,6910,6900,6910,6900,18
20241122,095600,54145510,6900,6910,6910,6900,75
20241122,095500,53627460,6890,6900,6900,6890,152
20241122,095400,52578750,6900,6900,6910,6900,129
20241122,095300,51687720,6900,6900,6900,6900,121
20241122,095200,50852820,6910,6900,6910,6900,109
20241122,095100,50100250,6900,6910,6910,6900,178
20241122,095000,48871230,6900,6910,6910,6890,135
20241122,094900,47939880,6900,6900,6910,6890,139
20241122,094800,46981490,6910,6910,6910,6900,128
20241122,094700,46098120,6900,6910,6910,6900,62
20241122,094600,45670070,6910,6910,6910,6900,55
20241122,094500,45290440,6910,6900,6910,6900,83
20241122,094400,44717580,6900,6900,6910,6900,357
20241122,094300,42253540,6900,6900,6910,6900,79
20241122,094200,41708010,6900,6910,6910,6900,24
20241122,094100,41542360,6910,6900,6910,6900,39
20241122,094000,41273230,6900,6900,6900,6900,19
20241122,093900,41142130,6900,6900,6910,6900,258
20241122,093800,39361380,6910,6910,6910,6910,68
20241122,093700,38891500,6900,6900,6900,6900,15
20241122,093600,38788000,6900,6910,6910,6900,448
20241122,093500,35695950,6900,6910,6910,6900,28
20241122,093400,35502720,6910,6910,6910,6910,26
20241122,093300,35323060,6900,6910,6910,6900,95
20241122,093200,34666770,6910,6900,6910,6900,46
20241122,093100,34349080,6910,6910,6910,6910,41
20241122,093000,34065770,6910,6910,6920,6910,62
20241122,092900,33637190,6920,6910,6920,6910,32
20241122,092800,33416040,6910,6900,6920,6900,225
20241122,092700,31862220,6910,6910,6920,6910,246
20241122,092600,30161790,6910,6910,6910,6900,53
20241122,092500,29795720,6910,6910,6910,6910,37
20241122,092400,29540050,6910,6900,6910,6900,115
20241122,092300,28745560,6910,6900,6910,6900,375
20241122,092200,26157360,6900,6890,6900,6890,261
20241122,092100,24358230,6900,6900,6900,6900,50
20241122,092000,24013230,6900,6890,6900,6890,37
20241122,091900,23758080,6900,6910,6910,6900,39
20241122,091800,23488730,6900,6890,6910,6890,173
20241122,091700,22294970,6900,6900,6900,6900,27
20241122,091600,22108670,6900,6890,6900,6890,240
20241122,091500,20454230,6890,6900,6900,6890,77
20241122,091400,19923220,6910,6910,6910,6910,109
20241122,091300,19170030,6900,6900,6900,6890,179
20241122,091200,17935470,6900,6900,6900,6890,275
20241122,091100,16038700,6900,6890,6900,6890,56
20241122,091000,15652850,6900,6900,6900,6890,376
20241122,090900,13059640,6910,6920,6920,6900,89
20241122,090800,12445080,6910,6920,6920,6900,310
20241122,090700,10304610,6910,6910,6910,6890,366
20241122,090600,7779250,6910,6890,6910,6890,168
20241122,090500,6620160,6890,6890,6900,6880,141
20241122,090400,5649030,6890,6900,6900,6890,72
20241122,090300,5152330,6910,6890,6920,6890,236
20241122,090200,3523350,6890,6890,6890,6890,79
20241122,090100,2979040,6900,6910,6910,6900,23
20241122,090000,2820260,6900,6860,6900,6860,411