KissMeData/078070/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,194800,27098740,9750,9750,9750,9750,214
20241122,194700,27098740,9750,9750,9750,9750,0
20241122,194600,27098740,9750,9750,9750,9750,0
20241122,194500,27098740,9750,9750,9750,9750,0
20241122,194400,27098740,9750,9750,9750,9750,0
20241122,194300,27098740,9750,9750,9750,9750,0
20241122,194200,27098740,9750,9750,9750,9750,0
20241122,194100,27098740,9750,9750,9750,9750,0
20241122,194000,27098740,9750,9750,9750,9750,0
20241122,193900,27098740,9750,9750,9750,9750,0
20241122,193800,27098740,9750,9750,9750,9750,0
20241122,193700,27098740,9750,9750,9750,9750,0
20241122,193600,27098740,9750,9750,9750,9750,0
20241122,193500,27098740,9750,9750,9750,9750,0
20241122,193400,27098740,9750,9750,9750,9750,0
20241122,193300,27098740,9750,9750,9750,9750,0
20241122,193200,27098740,9750,9750,9750,9750,0
20241122,193100,27098740,9750,9750,9750,9750,0
20241122,193000,27098740,9750,9750,9750,9750,0
20241122,192900,27098740,9750,9750,9750,9750,0
20241122,192800,27098740,9750,9750,9750,9750,0
20241122,192700,27098740,9750,9750,9750,9750,0
20241122,192600,27098740,9750,9750,9750,9750,0
20241122,192500,27098740,9750,9750,9750,9750,0
20241122,192400,27098740,9750,9750,9750,9750,0
20241122,192300,27098740,9750,9750,9750,9750,0
20241122,192200,27098740,9750,9750,9750,9750,0
20241122,192100,27098740,9750,9750,9750,9750,0
20241122,192000,27098740,9750,9750,9750,9750,0
20241122,191900,27098740,9750,9750,9750,9750,0
20241122,191800,27098740,9750,9750,9750,9750,214
20241122,191700,27098740,9750,9750,9750,9750,0
20241122,191600,27098740,9750,9750,9750,9750,0
20241122,191500,27098740,9750,9750,9750,9750,0
20241122,191400,27098740,9750,9750,9750,9750,0
20241122,191300,27098740,9750,9750,9750,9750,0
20241122,191200,27098740,9750,9750,9750,9750,0
20241122,191100,27098740,9750,9750,9750,9750,0
20241122,191000,27098740,9750,9750,9750,9750,0
20241122,190900,27098740,9750,9750,9750,9750,0
20241122,190800,27098740,9750,9750,9750,9750,0
20241122,190700,27098740,9750,9750,9750,9750,0
20241122,190600,27098740,9750,9750,9750,9750,0
20241122,190500,27098740,9750,9750,9750,9750,0
20241122,190400,27098740,9750,9750,9750,9750,0
20241122,190300,27098740,9750,9750,9750,9750,0
20241122,190200,27098740,9750,9750,9750,9750,0
20241122,190100,27098740,9750,9750,9750,9750,0
20241122,190000,27098740,9750,9750,9750,9750,0
20241122,185900,27098740,9750,9750,9750,9750,0
20241122,185800,27098740,9750,9750,9750,9750,0
20241122,185700,27098740,9750,9750,9750,9750,0
20241122,185600,27098740,9750,9750,9750,9750,0
20241122,185500,27098740,9750,9750,9750,9750,0
20241122,185400,27098740,9750,9750,9750,9750,0
20241122,185300,27098740,9750,9750,9750,9750,0
20241122,185200,27098740,9750,9750,9750,9750,0
20241122,185100,27098740,9750,9750,9750,9750,0
20241122,185000,27098740,9750,9750,9750,9750,0
20241122,184900,27098740,9750,9750,9750,9750,0
20241122,184800,27098740,9750,9750,9750,9750,214
20241122,184700,27098740,9750,9750,9750,9750,0
20241122,184600,27098740,9750,9750,9750,9750,0
20241122,184500,27098740,9750,9750,9750,9750,0
20241122,184400,27098740,9750,9750,9750,9750,0
20241122,184300,27098740,9750,9750,9750,9750,0
20241122,184200,27098740,9750,9750,9750,9750,0
20241122,184100,27098740,9750,9750,9750,9750,0
20241122,184000,27098740,9750,9750,9750,9750,0
20241122,183900,27098740,9750,9750,9750,9750,0
20241122,183800,27098740,9750,9750,9750,9750,0
20241122,183700,27098740,9750,9750,9750,9750,0
20241122,183600,27098740,9750,9750,9750,9750,0
20241122,183500,27098740,9750,9750,9750,9750,0
20241122,183400,27098740,9750,9750,9750,9750,0
20241122,183300,27098740,9750,9750,9750,9750,0
20241122,183200,27098740,9750,9750,9750,9750,0
20241122,183100,27098740,9750,9750,9750,9750,0
20241122,183000,27098740,9750,9750,9750,9750,0
20241122,182900,27098740,9750,9750,9750,9750,0
20241122,182800,27098740,9750,9750,9750,9750,0
20241122,182700,27098740,9750,9750,9750,9750,0
20241122,182600,27098740,9750,9750,9750,9750,0
20241122,182500,27098740,9750,9750,9750,9750,0
20241122,182400,27098740,9750,9750,9750,9750,0
20241122,182300,27098740,9750,9750,9750,9750,0
20241122,182200,27098740,9750,9750,9750,9750,0
20241122,182100,27098740,9750,9750,9750,9750,0
20241122,182000,27098740,9750,9750,9750,9750,0
20241122,181900,27098740,9750,9750,9750,9750,0
20241122,181800,27098740,9750,9750,9750,9750,214
20241122,181700,27098740,9750,9750,9750,9750,0
20241122,181600,27098740,9750,9750,9750,9750,0
20241122,181500,27098740,9750,9750,9750,9750,0
20241122,181400,27098740,9750,9750,9750,9750,0
20241122,181300,27098740,9750,9750,9750,9750,0
20241122,181200,27098740,9750,9750,9750,9750,0
20241122,181100,27098740,9750,9750,9750,9750,0
20241122,181000,27098740,9750,9750,9750,9750,0
20241122,180900,27098740,9750,9750,9750,9750,0
20241122,180800,27098740,9750,9750,9750,9750,0
20241122,180700,27098740,9750,9750,9750,9750,0
20241122,180600,27098740,9750,9750,9750,9750,0
20241122,180500,27098740,9750,9750,9750,9750,0
20241122,180400,27098740,9750,9750,9750,9750,0
20241122,180300,27098740,9750,9750,9750,9750,0
20241122,180200,27098740,9750,9750,9750,9750,0
20241122,180100,27098740,9750,9750,9750,9750,0
20241122,180000,27098740,9750,9750,9750,9750,0
20241122,175900,27098740,9750,9750,9750,9750,0
20241122,175800,27098740,9750,9750,9750,9750,0
20241122,175700,27098740,9750,9750,9750,9750,0
20241122,175600,27098740,9750,9750,9750,9750,0
20241122,175500,27098740,9750,9750,9750,9750,0
20241122,175400,27098740,9750,9750,9750,9750,0
20241122,175300,27098740,9750,9750,9750,9750,0
20241122,175200,27098740,9750,9750,9750,9750,0
20241122,175100,27098740,9750,9750,9750,9750,0
20241122,175000,27098740,9750,9750,9750,9750,0
20241122,174900,27098740,9750,9750,9750,9750,0
20241122,174800,27098740,9750,9750,9750,9750,214
20241122,174700,27098740,9750,9750,9750,9750,0
20241122,174600,27098740,9750,9750,9750,9750,0
20241122,174500,27098740,9750,9750,9750,9750,0
20241122,174400,27098740,9750,9750,9750,9750,0
20241122,174300,27098740,9750,9750,9750,9750,0
20241122,174200,27098740,9750,9750,9750,9750,0
20241122,174100,27098740,9750,9750,9750,9750,0
20241122,174000,27098740,9750,9750,9750,9750,0
20241122,173900,27098740,9750,9750,9750,9750,0
20241122,173800,27098740,9750,9750,9750,9750,0
20241122,173700,27098740,9750,9750,9750,9750,0
20241122,173600,27098740,9750,9750,9750,9750,0
20241122,173500,27098740,9750,9750,9750,9750,0
20241122,173400,27098740,9750,9750,9750,9750,0
20241122,173300,27098740,9750,9750,9750,9750,0
20241122,173200,27098740,9750,9750,9750,9750,0
20241122,173100,27098740,9750,9750,9750,9750,0
20241122,173000,27098740,9750,9750,9750,9750,0
20241122,172900,27098740,9750,9750,9750,9750,0
20241122,172800,27098740,9750,9750,9750,9750,0
20241122,172700,27098740,9750,9750,9750,9750,0
20241122,172600,27098740,9750,9750,9750,9750,0
20241122,172500,27098740,9750,9750,9750,9750,0
20241122,172400,27098740,9750,9750,9750,9750,0
20241122,172300,27098740,9750,9750,9750,9750,0
20241122,172200,27098740,9750,9750,9750,9750,0
20241122,172100,27098740,9750,9750,9750,9750,0
20241122,172000,27098740,9750,9750,9750,9750,0
20241122,171900,27098740,9750,9750,9750,9750,0
20241122,171800,27098740,9750,9750,9750,9750,214
20241122,171700,27098740,9750,9750,9750,9750,0
20241122,171600,27098740,9750,9750,9750,9750,0
20241122,171500,27098740,9750,9750,9750,9750,0
20241122,171400,27098740,9750,9750,9750,9750,0
20241122,171300,27098740,9750,9750,9750,9750,0
20241122,171200,27098740,9750,9750,9750,9750,0
20241122,171100,27098740,9750,9750,9750,9750,0
20241122,171000,27098740,9750,9750,9750,9750,0
20241122,170900,27098740,9750,9750,9750,9750,0
20241122,170800,27098740,9750,9750,9750,9750,0
20241122,170700,27098740,9750,9750,9750,9750,0
20241122,170600,27098740,9750,9750,9750,9750,0
20241122,170500,27098740,9750,9750,9750,9750,0
20241122,170400,27098740,9750,9750,9750,9750,0
20241122,170300,27098740,9750,9750,9750,9750,0
20241122,170200,27098740,9750,9750,9750,9750,0
20241122,170100,27098740,9750,9750,9750,9750,0
20241122,170000,27098740,9750,9750,9750,9750,0
20241122,165900,27098740,9750,9750,9750,9750,0
20241122,165800,27098740,9750,9750,9750,9750,0
20241122,165700,27098740,9750,9750,9750,9750,0
20241122,165600,27098740,9750,9750,9750,9750,0
20241122,165500,27098740,9750,9750,9750,9750,0
20241122,165400,27098740,9750,9750,9750,9750,0
20241122,165300,27098740,9750,9750,9750,9750,0
20241122,165200,27098740,9750,9750,9750,9750,0
20241122,165100,27098740,9750,9750,9750,9750,0
20241122,165000,27098740,9750,9750,9750,9750,0
20241122,164900,27098740,9750,9750,9750,9750,0
20241122,164800,27098740,9750,9750,9750,9750,214
20241122,164700,27098740,9750,9750,9750,9750,0
20241122,164600,27098740,9750,9750,9750,9750,0
20241122,164500,27098740,9750,9750,9750,9750,0
20241122,164400,27098740,9750,9750,9750,9750,0
20241122,164300,27098740,9750,9750,9750,9750,0
20241122,164200,27098740,9750,9750,9750,9750,0
20241122,164100,27098740,9750,9750,9750,9750,0
20241122,164000,27098740,9750,9750,9750,9750,0
20241122,163900,27098740,9750,9750,9750,9750,0
20241122,163800,27098740,9750,9750,9750,9750,0
20241122,163700,27098740,9750,9750,9750,9750,0
20241122,163600,27098740,9750,9750,9750,9750,0
20241122,163500,27098740,9750,9750,9750,9750,0
20241122,163400,27098740,9750,9750,9750,9750,0
20241122,163300,27098740,9750,9750,9750,9750,0
20241122,163200,27098740,9750,9750,9750,9750,0
20241122,163100,27098740,9750,9750,9750,9750,0
20241122,163000,27098740,9750,9750,9750,9750,0
20241122,162900,27098740,9750,9750,9750,9750,0
20241122,162800,27098740,9750,9750,9750,9750,0
20241122,162700,27098740,9750,9750,9750,9750,0
20241122,162600,27098740,9750,9750,9750,9750,0
20241122,162500,27098740,9750,9750,9750,9750,0
20241122,162400,27098740,9750,9750,9750,9750,0
20241122,162300,27098740,9750,9750,9750,9750,0
20241122,162200,27098740,9750,9750,9750,9750,0
20241122,162100,27098740,9750,9750,9750,9750,0
20241122,162000,27098740,9750,9750,9750,9750,0
20241122,161900,27098740,9750,9750,9750,9750,0
20241122,161800,27098740,9750,9750,9750,9750,214
20241122,161700,27098740,9750,9750,9750,9750,0
20241122,161600,27098740,9750,9750,9750,9750,0
20241122,161500,27098740,9750,9750,9750,9750,0
20241122,161400,27098740,9750,9750,9750,9750,0
20241122,161300,27098740,9750,9750,9750,9750,0
20241122,161200,27098740,9750,9750,9750,9750,0
20241122,161100,27098740,9750,9750,9750,9750,0
20241122,161000,27098740,9750,9750,9750,9750,0
20241122,160900,27098740,9750,9750,9750,9750,0
20241122,160800,27098740,9750,9750,9750,9750,0
20241122,160700,27098740,9750,9750,9750,9750,0
20241122,160600,27098740,9750,9750,9750,9750,0
20241122,160500,27098740,9750,9750,9750,9750,0
20241122,160400,27098740,9750,9750,9750,9750,0
20241122,160300,27098740,9750,9750,9750,9750,0
20241122,160200,27098740,9750,9750,9750,9750,0
20241122,160100,27098740,9750,9750,9750,9750,0
20241122,160000,27098740,9750,9750,9750,9750,0
20241122,155900,27098740,9750,9750,9750,9750,0
20241122,155800,27098740,9750,9750,9750,9750,0
20241122,155700,27098740,9750,9750,9750,9750,0
20241122,155600,27098740,9750,9750,9750,9750,0
20241122,155500,27098740,9750,9750,9750,9750,0
20241122,155400,27098740,9750,9750,9750,9750,0
20241122,155300,27098740,9750,9750,9750,9750,0
20241122,155200,27098740,9750,9750,9750,9750,0
20241122,155100,27098740,9750,9750,9750,9750,0
20241122,155000,27098740,9750,9750,9750,9750,0
20241122,154900,27098740,9750,9750,9750,9750,0
20241122,154800,27098740,9750,9750,9750,9750,214
20241122,154700,27098740,9750,9750,9750,9750,0
20241122,154600,27098740,9750,9750,9750,9750,0
20241122,154500,27098740,9750,9750,9750,9750,0
20241122,154400,27098740,9750,9750,9750,9750,0
20241122,154300,27098740,9750,9750,9750,9750,0
20241122,154200,27098740,9750,9750,9750,9750,0
20241122,154100,27098740,9750,9750,9750,9750,0
20241122,154000,27098740,9750,9750,9750,9750,0
20241122,153900,27098740,9750,9750,9750,9750,0
20241122,153800,27098740,9750,9750,9750,9750,0
20241122,153700,27098740,9750,9750,9750,9750,0
20241122,153600,27098740,9750,9750,9750,9750,0
20241122,153500,27098740,9750,9750,9750,9750,0
20241122,153400,27098740,9750,9750,9750,9750,0
20241122,153300,27098740,9750,9750,9750,9750,0
20241122,153200,27098740,9750,9750,9750,9750,0
20241122,153100,27098740,9750,9750,9750,9750,0
20241122,153000,27098740,9750,9750,9750,9750,214
20241122,152900,25012240,9750,9750,9750,9750,0
20241122,152800,25012240,9750,9750,9750,9750,0
20241122,152700,25012240,9750,9750,9750,9750,0
20241122,152600,25012240,9750,9750,9750,9750,0
20241122,152500,25012240,9750,9750,9750,9750,0
20241122,152400,25012240,9750,9750,9750,9750,0
20241122,152300,25012240,9750,9750,9750,9750,0
20241122,152200,25012240,9750,9750,9750,9750,0
20241122,152100,25012240,9750,9750,9750,9750,0
20241122,152000,25012240,9750,9750,9750,9750,0
20241122,151900,25012240,9750,9750,9750,9690,332
20241122,151800,21786650,9710,9710,9710,9710,50
20241122,151700,21301150,9770,9770,9770,9770,0
20241122,151600,21301150,9770,9770,9770,9770,0
20241122,151500,21301150,9770,9770,9770,9770,0
20241122,151400,21301150,9770,9770,9770,9770,0
20241122,151300,21301150,9770,9770,9770,9770,0
20241122,151200,21301150,9770,9770,9770,9770,0
20241122,151100,21301150,9770,9770,9770,9770,0
20241122,151000,21301150,9770,9770,9770,9770,0
20241122,150900,21301150,9770,9770,9770,9770,0
20241122,150800,21301150,9770,9770,9770,9770,0
20241122,150700,21301150,9770,9770,9770,9770,0
20241122,150600,21301150,9770,9770,9770,9770,36
20241122,150500,20949430,9710,9710,9710,9710,0
20241122,150400,20949430,9710,9710,9710,9710,0
20241122,150300,20949430,9710,9710,9710,9710,0
20241122,150200,20949430,9710,9710,9710,9710,0
20241122,150100,20949430,9710,9710,9710,9710,0
20241122,150000,20949430,9710,9710,9710,9710,51
20241122,145900,20454220,9720,9720,9720,9720,19
20241122,145800,20269540,9700,9700,9700,9700,0
20241122,145700,20269540,9700,9700,9700,9700,0
20241122,145600,20269540,9700,9700,9700,9700,0
20241122,145500,20269540,9700,9720,9720,9700,103
20241122,145400,19269460,9750,9750,9750,9750,0
20241122,145300,19269460,9750,9750,9750,9750,0
20241122,145200,19269460,9750,9750,9750,9750,0
20241122,145100,19269460,9750,9750,9750,9750,0
20241122,145000,19269460,9750,9750,9750,9750,0
20241122,144900,19269460,9750,9750,9750,9750,0
20241122,144800,19269460,9750,9750,9750,9750,1
20241122,144700,19259710,9730,9730,9730,9730,0
20241122,144600,19259710,9730,9730,9730,9730,0
20241122,144500,19259710,9730,9730,9730,9730,0
20241122,144400,19259710,9730,9730,9730,9730,0
20241122,144300,19259710,9730,9730,9730,9730,1
20241122,144200,19249980,9710,9710,9710,9710,0
20241122,144100,19249980,9710,9710,9710,9710,0
20241122,144000,19249980,9710,9710,9710,9710,100
20241122,143900,18278980,9760,9760,9760,9760,0
20241122,143800,18278980,9760,9760,9760,9760,0
20241122,143700,18278980,9760,9760,9760,9760,0
20241122,143600,18278980,9760,9760,9760,9760,0
20241122,143500,18278980,9760,9760,9760,9760,0
20241122,143400,18278980,9760,9760,9760,9760,0
20241122,143300,18278980,9760,9760,9760,9760,0
20241122,143200,18278980,9760,9760,9760,9760,0
20241122,143100,18278980,9760,9760,9760,9760,0
20241122,143000,18278980,9760,9760,9760,9760,0
20241122,142900,18278980,9760,9760,9760,9760,0
20241122,142800,18278980,9760,9760,9760,9760,0
20241122,142700,18278980,9760,9760,9760,9760,0
20241122,142600,18278980,9760,9760,9760,9760,0
20241122,142500,18278980,9760,9760,9760,9760,3
20241122,142400,18249700,9760,9710,9760,9710,370
20241122,142300,14653700,9710,9710,9710,9710,0
20241122,142200,14653700,9710,9710,9710,9710,8
20241122,142100,14576020,9700,9700,9700,9700,0
20241122,142000,14576020,9700,9700,9700,9700,100
20241122,141900,13606020,9700,9700,9700,9700,0
20241122,141800,13606020,9700,9700,9700,9700,0
20241122,141700,13606020,9700,9700,9700,9700,40
20241122,141600,13218020,9710,9710,9710,9710,0
20241122,141500,13218020,9710,9710,9710,9710,0
20241122,141400,13218020,9710,9710,9710,9710,0
20241122,141300,13218020,9710,9710,9710,9710,0
20241122,141200,13218020,9710,9710,9710,9710,0
20241122,141100,13218020,9710,9710,9710,9710,0
20241122,141000,13218020,9710,9710,9710,9710,0
20241122,140900,13218020,9710,9710,9710,9710,0
20241122,140800,13218020,9710,9710,9710,9710,5
20241122,140700,13169470,9710,9710,9710,9710,0
20241122,140600,13169470,9710,9720,9720,9710,48
20241122,140500,12703370,9710,9710,9710,9710,0
20241122,140400,12703370,9710,9710,9710,9710,0
20241122,140300,12703370,9710,9710,9710,9710,0
20241122,140200,12703370,9710,9710,9710,9710,0
20241122,140100,12703370,9710,9710,9710,9710,0
20241122,140000,12703370,9710,9710,9710,9710,0
20241122,135900,12703370,9710,9710,9710,9710,0
20241122,135800,12703370,9710,9710,9710,9710,0
20241122,135700,12703370,9710,9710,9710,9710,0
20241122,135600,12703370,9710,9710,9710,9710,0
20241122,135500,12703370,9710,9710,9710,9710,0
20241122,135400,12703370,9710,9710,9710,9710,0
20241122,135300,12703370,9710,9710,9710,9710,0
20241122,135200,12703370,9710,9710,9710,9710,37
20241122,135100,12344100,9710,9710,9710,9710,0
20241122,135000,12344100,9710,9710,9710,9710,0
20241122,134900,12344100,9710,9710,9710,9710,0
20241122,134800,12344100,9710,9720,9720,9710,27
20241122,134700,12081910,9770,9770,9770,9770,0
20241122,134600,12081910,9770,9770,9770,9770,0
20241122,134500,12081910,9770,9770,9770,9770,0
20241122,134400,12081910,9770,9770,9770,9770,0
20241122,134300,12081910,9770,9770,9770,9770,50
20241122,134200,11593410,9770,9770,9770,9770,0
20241122,134100,11593410,9770,9770,9770,9770,0
20241122,134000,11593410,9770,9770,9770,9770,50
20241122,133900,11104910,9760,9760,9760,9760,0
20241122,133800,11104910,9760,9760,9760,9760,0
20241122,133700,11104910,9760,9760,9760,9760,0
20241122,133600,11104910,9760,9760,9760,9760,0
20241122,133500,11104910,9760,9760,9760,9760,0
20241122,133400,11104910,9760,9760,9760,9760,0
20241122,133300,11104910,9760,9760,9760,9760,0
20241122,133200,11104910,9760,9760,9760,9760,0
20241122,133100,11104910,9760,9760,9760,9760,0
20241122,133000,11104910,9760,9760,9760,9760,0
20241122,132900,11104910,9760,9760,9760,9760,0
20241122,132800,11104910,9760,9760,9760,9760,0
20241122,132700,11104910,9760,9760,9760,9760,0
20241122,132600,11104910,9760,9760,9760,9760,0
20241122,132500,11104910,9760,9760,9760,9760,0
20241122,132400,11104910,9760,9760,9760,9760,0
20241122,132300,11104910,9760,9760,9760,9760,0
20241122,132200,11104910,9760,9760,9760,9760,0
20241122,132100,11104910,9760,9760,9760,9760,0
20241122,132000,11104910,9760,9760,9760,9760,0
20241122,131900,11104910,9760,9760,9760,9760,0
20241122,131800,11104910,9760,9760,9760,9760,0
20241122,131700,11104910,9760,9760,9760,9760,0
20241122,131600,11104910,9760,9760,9760,9760,1
20241122,131500,11095150,9760,9760,9760,9760,0
20241122,131400,11095150,9760,9760,9760,9760,4
20241122,131300,11056110,9760,9760,9760,9760,0
20241122,131200,11056110,9760,9760,9760,9760,0
20241122,131100,11056110,9760,9760,9760,9760,0
20241122,131000,11056110,9760,9760,9760,9760,0
20241122,130900,11056110,9760,9760,9760,9760,0
20241122,130800,11056110,9760,9760,9760,9760,0
20241122,130700,11056110,9760,9760,9760,9760,0
20241122,130600,11056110,9760,9760,9760,9760,0
20241122,130500,11056110,9760,9760,9760,9760,0
20241122,130400,11056110,9760,9760,9760,9760,1
20241122,130300,11046350,9700,9700,9700,9700,23
20241122,130200,10823250,9700,9700,9700,9700,0
20241122,130100,10823250,9700,9700,9700,9700,0
20241122,130000,10823250,9700,9700,9700,9700,0
20241122,125900,10823250,9700,9700,9700,9700,0
20241122,125800,10823250,9700,9730,9730,9700,78
20241122,125700,10065860,9770,9770,9770,9770,0
20241122,125600,10065860,9770,9770,9770,9770,0
20241122,125500,10065860,9770,9770,9770,9770,0
20241122,125400,10065860,9770,9770,9770,9770,0
20241122,125300,10065860,9770,9770,9770,9770,0
20241122,125200,10065860,9770,9770,9770,9770,0
20241122,125100,10065860,9770,9770,9770,9770,0
20241122,125000,10065860,9770,9770,9770,9770,0
20241122,124900,10065860,9770,9770,9770,9770,0
20241122,124800,10065860,9770,9770,9770,9770,0
20241122,124700,10065860,9770,9770,9770,9770,0
20241122,124600,10065860,9770,9770,9770,9770,0
20241122,124500,10065860,9770,9770,9770,9770,0
20241122,124400,10065860,9770,9770,9770,9770,0
20241122,124300,10065860,9770,9770,9770,9770,0
20241122,124200,10065860,9770,9770,9770,9770,0
20241122,124100,10065860,9770,9770,9770,9770,0
20241122,124000,10065860,9770,9770,9770,9770,0
20241122,123900,10065860,9770,9770,9770,9770,113
20241122,123800,8961850,9770,9770,9770,9770,15
20241122,123700,8815300,9770,9770,9770,9770,36
20241122,123600,8463580,9770,9770,9770,9770,13
20241122,123500,8336570,9770,9770,9770,9770,2
20241122,123400,8317030,9760,9760,9760,9760,0
20241122,123300,8317030,9760,9760,9760,9760,1
20241122,123200,8307270,9760,9760,9760,9760,1
20241122,123100,8297510,9770,9770,9770,9770,0
20241122,123000,8297510,9770,9770,9770,9770,0
20241122,122900,8297510,9770,9770,9770,9770,0
20241122,122800,8297510,9770,9770,9770,9770,0
20241122,122700,8297510,9770,9770,9770,9770,0
20241122,122600,8297510,9770,9770,9770,9770,0
20241122,122500,8297510,9770,9770,9770,9770,0
20241122,122400,8297510,9770,9770,9770,9770,0
20241122,122300,8297510,9770,9770,9770,9770,0
20241122,122200,8297510,9770,9760,9770,9760,56
20241122,122100,7750830,9770,9770,9770,9770,0
20241122,122000,7750830,9770,9770,9770,9770,0
20241122,121900,7750830,9770,9770,9770,9770,0
20241122,121800,7750830,9770,9770,9770,9770,0
20241122,121700,7750830,9770,9770,9770,9770,0
20241122,121600,7750830,9770,9770,9770,9770,0
20241122,121500,7750830,9770,9770,9770,9770,1
20241122,121400,7741060,9730,9730,9730,9730,0
20241122,121300,7741060,9730,9730,9730,9730,0
20241122,121200,7741060,9730,9730,9730,9730,0
20241122,121100,7741060,9730,9730,9730,9730,0
20241122,121000,7741060,9730,9730,9730,9730,0
20241122,120900,7741060,9730,9730,9730,9730,0
20241122,120800,7741060,9730,9730,9730,9730,0
20241122,120700,7741060,9730,9730,9730,9730,0
20241122,120600,7741060,9730,9730,9730,9730,0
20241122,120500,7741060,9730,9730,9730,9730,0
20241122,120400,7741060,9730,9730,9730,9730,0
20241122,120300,7741060,9730,9730,9730,9730,0
20241122,120200,7741060,9730,9730,9730,9730,0
20241122,120100,7741060,9730,9730,9730,9730,0
20241122,120000,7741060,9730,9730,9730,9730,0
20241122,115900,7741060,9730,9730,9730,9730,0
20241122,115800,7741060,9730,9730,9730,9730,0
20241122,115700,7741060,9730,9730,9730,9730,0
20241122,115600,7741060,9730,9730,9730,9730,0
20241122,115500,7741060,9730,9730,9730,9730,0
20241122,115400,7741060,9730,9730,9730,9730,0
20241122,115300,7741060,9730,9730,9730,9730,0
20241122,115200,7741060,9730,9730,9730,9730,0
20241122,115100,7741060,9730,9730,9730,9730,0
20241122,115000,7741060,9730,9730,9730,9730,0
20241122,114900,7741060,9730,9730,9730,9730,0
20241122,114800,7741060,9730,9730,9730,9730,1
20241122,114700,7731330,9770,9770,9770,9770,0
20241122,114600,7731330,9770,9770,9770,9770,0
20241122,114500,7731330,9770,9770,9770,9770,0
20241122,114400,7731330,9770,9770,9770,9770,0
20241122,114300,7731330,9770,9770,9770,9770,0
20241122,114200,7731330,9770,9770,9770,9770,0
20241122,114100,7731330,9770,9770,9770,9770,0
20241122,114000,7731330,9770,9770,9770,9770,0
20241122,113900,7731330,9770,9770,9770,9770,0
20241122,113800,7731330,9770,9770,9770,9770,0
20241122,113700,7731330,9770,9770,9770,9770,2
20241122,113600,7711790,9760,9760,9760,9760,3
20241122,113500,7682510,9710,9710,9710,9710,0
20241122,113400,7682510,9710,9710,9710,9710,0
20241122,113300,7682510,9710,9710,9710,9710,0
20241122,113200,7682510,9710,9710,9710,9710,50
20241122,113100,7197010,9770,9770,9770,9770,0
20241122,113000,7197010,9770,9770,9770,9770,0
20241122,112900,7197010,9770,9770,9770,9770,0
20241122,112800,7197010,9770,9770,9770,9770,0
20241122,112700,7197010,9770,9770,9770,9770,0
20241122,112600,7197010,9770,9770,9770,9770,0
20241122,112500,7197010,9770,9770,9770,9770,0
20241122,112400,7197010,9770,9770,9770,9770,0
20241122,112300,7197010,9770,9770,9770,9770,0
20241122,112200,7197010,9770,9770,9770,9770,0
20241122,112100,7197010,9770,9770,9770,9770,0
20241122,112000,7197010,9770,9770,9770,9770,0
20241122,111900,7197010,9770,9770,9770,9770,55
20241122,111800,6659660,9750,9750,9750,9750,0
20241122,111700,6659660,9750,9750,9750,9750,0
20241122,111600,6659660,9750,9750,9750,9750,0
20241122,111500,6659660,9750,9750,9750,9750,0
20241122,111400,6659660,9750,9750,9750,9750,0
20241122,111300,6659660,9750,9750,9750,9750,0
20241122,111200,6659660,9750,9750,9750,9750,0
20241122,111100,6659660,9750,9750,9750,9750,0
20241122,111000,6659660,9750,9750,9750,9750,10
20241122,110900,6562160,9770,9770,9770,9770,0
20241122,110800,6562160,9770,9770,9770,9770,0
20241122,110700,6562160,9770,9770,9770,9770,0
20241122,110600,6562160,9770,9770,9770,9770,0
20241122,110500,6562160,9770,9770,9770,9770,0
20241122,110400,6562160,9770,9770,9770,9770,0
20241122,110300,6562160,9770,9770,9770,9770,0
20241122,110200,6562160,9770,9770,9770,9770,0
20241122,110100,6562160,9770,9770,9770,9770,0
20241122,110000,6562160,9770,9770,9770,9770,0
20241122,105900,6562160,9770,9770,9770,9770,0
20241122,105800,6562160,9770,9770,9770,9770,0
20241122,105700,6562160,9770,9770,9770,9770,0
20241122,105600,6562160,9770,9770,9770,9770,0
20241122,105500,6562160,9770,9770,9770,9770,0
20241122,105400,6562160,9770,9770,9770,9770,0
20241122,105300,6562160,9770,9770,9770,9770,0
20241122,105200,6562160,9770,9770,9770,9770,0
20241122,105100,6562160,9770,9770,9770,9770,0
20241122,105000,6562160,9770,9770,9770,9770,0
20241122,104900,6562160,9770,9770,9770,9770,0
20241122,104800,6562160,9770,9770,9770,9770,0
20241122,104700,6562160,9770,9770,9770,9770,0
20241122,104600,6562160,9770,9770,9770,9770,0
20241122,104500,6562160,9770,9770,9770,9770,0
20241122,104400,6562160,9770,9770,9770,9770,0
20241122,104300,6562160,9770,9770,9770,9770,0
20241122,104200,6562160,9770,9770,9770,9770,0
20241122,104100,6562160,9770,9770,9770,9770,0
20241122,104000,6562160,9770,9770,9770,9770,0
20241122,103900,6562160,9770,9770,9770,9770,0
20241122,103800,6562160,9770,9770,9770,9770,0
20241122,103700,6562160,9770,9770,9770,9770,0
20241122,103600,6562160,9770,9770,9770,9770,0
20241122,103500,6562160,9770,9760,9770,9760,22
20241122,103400,6347380,9760,9760,9760,9760,0
20241122,103300,6347380,9760,9760,9760,9760,0
20241122,103200,6347380,9760,9760,9760,9760,0
20241122,103100,6347380,9760,9760,9760,9760,0
20241122,103000,6347380,9760,9760,9760,9760,0
20241122,102900,6347380,9760,9760,9760,9760,0
20241122,102800,6347380,9760,9760,9760,9760,0
20241122,102700,6347380,9760,9760,9760,9760,0
20241122,102600,6347380,9760,9760,9760,9760,0
20241122,102500,6347380,9760,9760,9760,9760,0
20241122,102400,6347380,9760,9760,9760,9760,0
20241122,102300,6347380,9760,9760,9760,9760,0
20241122,102200,6347380,9760,9760,9760,9760,3
20241122,102100,6318100,9690,9690,9690,9690,2
20241122,102000,6298720,9700,9700,9700,9700,63
20241122,101900,5687620,9760,9750,9760,9750,5
20241122,101800,5638860,9700,9700,9700,9700,7
20241122,101700,5570960,9700,9700,9700,9700,0
20241122,101600,5570960,9700,9700,9700,9700,14
20241122,101500,5435160,9780,9780,9780,9780,0
20241122,101400,5435160,9780,9780,9780,9780,0
20241122,101300,5435160,9780,9780,9780,9780,0
20241122,101200,5435160,9780,9690,9780,9690,265
20241122,101100,2866860,9690,9690,9690,9690,0
20241122,101000,2866860,9690,9690,9690,9690,0
20241122,100900,2866860,9690,9690,9690,9690,3
20241122,100800,2837790,9700,9700,9700,9700,2
20241122,100700,2818390,9700,9720,9720,9700,87
20241122,100600,1974470,9780,9780,9780,9780,0
20241122,100500,1974470,9780,9770,9780,9770,50
20241122,100400,1485900,9770,9770,9770,9770,0
20241122,100300,1485900,9770,9770,9770,9770,0
20241122,100200,1485900,9770,9770,9770,9770,0
20241122,100100,1485900,9770,9770,9770,9770,0
20241122,100000,1485900,9770,9770,9770,9770,0
20241122,095900,1485900,9770,9770,9770,9770,0
20241122,095800,1485900,9770,9770,9770,9770,0
20241122,095700,1485900,9770,9770,9770,9770,0
20241122,095600,1485900,9770,9770,9770,9770,0
20241122,095500,1485900,9770,9770,9770,9770,0
20241122,095400,1485900,9770,9770,9770,9770,0
20241122,095300,1485900,9770,9770,9770,9770,0
20241122,095200,1485900,9770,9770,9770,9770,0
20241122,095100,1485900,9770,9770,9770,9770,0
20241122,095000,1485900,9770,9770,9770,9770,0
20241122,094900,1485900,9770,9770,9770,9770,0
20241122,094800,1485900,9770,9770,9770,9770,2
20241122,094700,1466360,9780,9780,9780,9780,0
20241122,094600,1466360,9780,9780,9780,9780,0
20241122,094500,1466360,9780,9780,9780,9780,0
20241122,094400,1466360,9780,9780,9780,9780,1
20241122,094300,1456580,9780,9780,9780,9780,0
20241122,094200,1456580,9780,9780,9780,9780,1
20241122,094100,1446800,9780,9780,9780,9780,0
20241122,094000,1446800,9780,9780,9780,9780,0
20241122,093900,1446800,9780,9780,9780,9780,0
20241122,093800,1446800,9780,9780,9780,9780,5
20241122,093700,1397900,9700,9700,9700,9700,0
20241122,093600,1397900,9700,9700,9700,9700,0
20241122,093500,1397900,9700,9700,9700,9700,5
20241122,093400,1349400,9780,9780,9780,9780,0
20241122,093300,1349400,9780,9780,9780,9780,0
20241122,093200,1349400,9780,9780,9780,9780,0
20241122,093100,1349400,9780,9780,9780,9780,0
20241122,093000,1349400,9780,9780,9780,9780,4
20241122,092900,1310280,9700,9700,9700,9700,0
20241122,092800,1310280,9700,9750,9750,9700,4
20241122,092700,1271430,9780,9780,9780,9780,2
20241122,092600,1251870,9760,9760,9760,9760,0
20241122,092500,1251870,9760,9760,9760,9760,0
20241122,092400,1251870,9760,9780,9800,9760,12
20241122,092300,1134350,9780,9780,9780,9780,0
20241122,092200,1134350,9780,9780,9780,9780,0
20241122,092100,1134350,9780,9780,9780,9780,0
20241122,092000,1134350,9780,9780,9780,9780,0
20241122,091900,1134350,9780,9780,9780,9780,0
20241122,091800,1134350,9780,9780,9780,9780,0
20241122,091700,1134350,9780,9780,9780,9780,0
20241122,091600,1134350,9780,9780,9780,9780,0
20241122,091500,1134350,9780,9780,9780,9780,0
20241122,091400,1134350,9780,9780,9780,9780,0
20241122,091300,1134350,9780,9780,9780,9780,0
20241122,091200,1134350,9780,9780,9780,9780,0
20241122,091100,1134350,9780,9780,9780,9780,0
20241122,091000,1134350,9780,9800,9800,9780,101
20241122,090900,146550,9770,9770,9770,9770,0
20241122,090800,146550,9770,9770,9770,9770,0
20241122,090700,146550,9770,9770,9770,9770,13
20241122,090600,19540,9770,9770,9770,9770,1
20241122,090500,9770,9770,9770,9770,9770,1
20241122,090400,0,9770,9770,9770,9770,0
20241122,090300,0,9770,9770,9770,9770,0
20241122,090200,0,9770,9770,9770,9770,0
20241122,090100,0,9770,9770,9770,9770,0
20241122,090000,0,9770,9770,9770,9770,0