KissMeData/050960/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,193000,39522700,8710,8710,8710,8710,143
20241122,192900,39522700,8710,8710,8710,8710,0
20241122,192800,39522700,8710,8710,8710,8710,0
20241122,192700,39522700,8710,8710,8710,8710,0
20241122,192600,39522700,8710,8710,8710,8710,0
20241122,192500,39522700,8710,8710,8710,8710,0
20241122,192400,39522700,8710,8710,8710,8710,0
20241122,192300,39522700,8710,8710,8710,8710,0
20241122,192200,39522700,8710,8710,8710,8710,0
20241122,192100,39522700,8710,8710,8710,8710,0
20241122,192000,39522700,8710,8710,8710,8710,0
20241122,191900,39522700,8710,8710,8710,8710,0
20241122,191800,39522700,8710,8710,8710,8710,0
20241122,191700,39522700,8710,8710,8710,8710,0
20241122,191600,39522700,8710,8710,8710,8710,0
20241122,191500,39522700,8710,8710,8710,8710,0
20241122,191400,39522700,8710,8710,8710,8710,0
20241122,191300,39522700,8710,8710,8710,8710,0
20241122,191200,39522700,8710,8710,8710,8710,0
20241122,191100,39522700,8710,8710,8710,8710,0
20241122,191000,39522700,8710,8710,8710,8710,0
20241122,190900,39522700,8710,8710,8710,8710,0
20241122,190800,39522700,8710,8710,8710,8710,0
20241122,190700,39522700,8710,8710,8710,8710,0
20241122,190600,39522700,8710,8710,8710,8710,0
20241122,190500,39522700,8710,8710,8710,8710,0
20241122,190400,39522700,8710,8710,8710,8710,0
20241122,190300,39522700,8710,8710,8710,8710,0
20241122,190200,39522700,8710,8710,8710,8710,0
20241122,190100,39522700,8710,8710,8710,8710,0
20241122,190000,39522700,8710,8710,8710,8710,143
20241122,185900,39522700,8710,8710,8710,8710,0
20241122,185800,39522700,8710,8710,8710,8710,0
20241122,185700,39522700,8710,8710,8710,8710,0
20241122,185600,39522700,8710,8710,8710,8710,0
20241122,185500,39522700,8710,8710,8710,8710,0
20241122,185400,39522700,8710,8710,8710,8710,0
20241122,185300,39522700,8710,8710,8710,8710,0
20241122,185200,39522700,8710,8710,8710,8710,0
20241122,185100,39522700,8710,8710,8710,8710,0
20241122,185000,39522700,8710,8710,8710,8710,0
20241122,184900,39522700,8710,8710,8710,8710,0
20241122,184800,39522700,8710,8710,8710,8710,0
20241122,184700,39522700,8710,8710,8710,8710,0
20241122,184600,39522700,8710,8710,8710,8710,0
20241122,184500,39522700,8710,8710,8710,8710,0
20241122,184400,39522700,8710,8710,8710,8710,0
20241122,184300,39522700,8710,8710,8710,8710,0
20241122,184200,39522700,8710,8710,8710,8710,0
20241122,184100,39522700,8710,8710,8710,8710,0
20241122,184000,39522700,8710,8710,8710,8710,0
20241122,183900,39522700,8710,8710,8710,8710,0
20241122,183800,39522700,8710,8710,8710,8710,0
20241122,183700,39522700,8710,8710,8710,8710,0
20241122,183600,39522700,8710,8710,8710,8710,0
20241122,183500,39522700,8710,8710,8710,8710,0
20241122,183400,39522700,8710,8710,8710,8710,0
20241122,183300,39522700,8710,8710,8710,8710,0
20241122,183200,39522700,8710,8710,8710,8710,0
20241122,183100,39522700,8710,8710,8710,8710,0
20241122,183000,39522700,8710,8710,8710,8710,143
20241122,182900,39522700,8710,8710,8710,8710,0
20241122,182800,39522700,8710,8710,8710,8710,0
20241122,182700,39522700,8710,8710,8710,8710,0
20241122,182600,39522700,8710,8710,8710,8710,0
20241122,182500,39522700,8710,8710,8710,8710,0
20241122,182400,39522700,8710,8710,8710,8710,0
20241122,182300,39522700,8710,8710,8710,8710,0
20241122,182200,39522700,8710,8710,8710,8710,0
20241122,182100,39522700,8710,8710,8710,8710,0
20241122,182000,39522700,8710,8710,8710,8710,0
20241122,181900,39522700,8710,8710,8710,8710,0
20241122,181800,39522700,8710,8710,8710,8710,0
20241122,181700,39522700,8710,8710,8710,8710,0
20241122,181600,39522700,8710,8710,8710,8710,0
20241122,181500,39522700,8710,8710,8710,8710,0
20241122,181400,39522700,8710,8710,8710,8710,0
20241122,181300,39522700,8710,8710,8710,8710,0
20241122,181200,39522700,8710,8710,8710,8710,0
20241122,181100,39522700,8710,8710,8710,8710,0
20241122,181000,39522700,8710,8710,8710,8710,0
20241122,180900,39522700,8710,8710,8710,8710,0
20241122,180800,39522700,8710,8710,8710,8710,0
20241122,180700,39522700,8710,8710,8710,8710,0
20241122,180600,39522700,8710,8710,8710,8710,0
20241122,180500,39522700,8710,8710,8710,8710,0
20241122,180400,39522700,8710,8710,8710,8710,0
20241122,180300,39522700,8710,8710,8710,8710,0
20241122,180200,39522700,8710,8710,8710,8710,0
20241122,180100,39522700,8710,8710,8710,8710,0
20241122,180000,39522700,8710,8710,8710,8710,143
20241122,175900,39522700,8710,8710,8710,8710,0
20241122,175800,39522700,8710,8710,8710,8710,0
20241122,175700,39522700,8710,8710,8710,8710,0
20241122,175600,39522700,8710,8710,8710,8710,0
20241122,175500,39522700,8710,8710,8710,8710,0
20241122,175400,39522700,8710,8710,8710,8710,0
20241122,175300,39522700,8710,8710,8710,8710,0
20241122,175200,39522700,8710,8710,8710,8710,0
20241122,175100,39522700,8710,8710,8710,8710,0
20241122,175000,39522700,8710,8710,8710,8710,0
20241122,174900,39522700,8710,8710,8710,8710,0
20241122,174800,39522700,8710,8710,8710,8710,0
20241122,174700,39522700,8710,8710,8710,8710,0
20241122,174600,39522700,8710,8710,8710,8710,0
20241122,174500,39522700,8710,8710,8710,8710,0
20241122,174400,39522700,8710,8710,8710,8710,0
20241122,174300,39522700,8710,8710,8710,8710,0
20241122,174200,39522700,8710,8710,8710,8710,0
20241122,174100,39522700,8710,8710,8710,8710,0
20241122,174000,39522700,8710,8710,8710,8710,0
20241122,173900,39522700,8710,8710,8710,8710,0
20241122,173800,39522700,8710,8710,8710,8710,0
20241122,173700,39522700,8710,8710,8710,8710,0
20241122,173600,39522700,8710,8710,8710,8710,0
20241122,173500,39522700,8710,8710,8710,8710,0
20241122,173400,39522700,8710,8710,8710,8710,0
20241122,173300,39522700,8710,8710,8710,8710,0
20241122,173200,39522700,8710,8710,8710,8710,0
20241122,173100,39522700,8710,8710,8710,8710,0
20241122,173000,39522700,8710,8710,8710,8710,143
20241122,172900,39522700,8710,8710,8710,8710,0
20241122,172800,39522700,8710,8710,8710,8710,0
20241122,172700,39522700,8710,8710,8710,8710,0
20241122,172600,39522700,8710,8710,8710,8710,0
20241122,172500,39522700,8710,8710,8710,8710,0
20241122,172400,39522700,8710,8710,8710,8710,0
20241122,172300,39522700,8710,8710,8710,8710,0
20241122,172200,39522700,8710,8710,8710,8710,0
20241122,172100,39522700,8710,8710,8710,8710,0
20241122,172000,39522700,8710,8710,8710,8710,0
20241122,171900,39522700,8710,8710,8710,8710,0
20241122,171800,39522700,8710,8710,8710,8710,0
20241122,171700,39522700,8710,8710,8710,8710,0
20241122,171600,39522700,8710,8710,8710,8710,0
20241122,171500,39522700,8710,8710,8710,8710,0
20241122,171400,39522700,8710,8710,8710,8710,0
20241122,171300,39522700,8710,8710,8710,8710,0
20241122,171200,39522700,8710,8710,8710,8710,0
20241122,171100,39522700,8710,8710,8710,8710,0
20241122,171000,39522700,8710,8710,8710,8710,0
20241122,170900,39522700,8710,8710,8710,8710,0
20241122,170800,39522700,8710,8710,8710,8710,0
20241122,170700,39522700,8710,8710,8710,8710,0
20241122,170600,39522700,8710,8710,8710,8710,0
20241122,170500,39522700,8710,8710,8710,8710,0
20241122,170400,39522700,8710,8710,8710,8710,0
20241122,170300,39522700,8710,8710,8710,8710,0
20241122,170200,39522700,8710,8710,8710,8710,0
20241122,170100,39522700,8710,8710,8710,8710,0
20241122,170000,39522700,8710,8710,8710,8710,143
20241122,165900,39522700,8710,8710,8710,8710,0
20241122,165800,39522700,8710,8710,8710,8710,0
20241122,165700,39522700,8710,8710,8710,8710,0
20241122,165600,39522700,8710,8710,8710,8710,0
20241122,165500,39522700,8710,8710,8710,8710,0
20241122,165400,39522700,8710,8710,8710,8710,0
20241122,165300,39522700,8710,8710,8710,8710,0
20241122,165200,39522700,8710,8710,8710,8710,0
20241122,165100,39522700,8710,8710,8710,8710,0
20241122,165000,39522700,8710,8710,8710,8710,0
20241122,164900,39522700,8710,8710,8710,8710,0
20241122,164800,39522700,8710,8710,8710,8710,0
20241122,164700,39522700,8710,8710,8710,8710,0
20241122,164600,39522700,8710,8710,8710,8710,0
20241122,164500,39522700,8710,8710,8710,8710,0
20241122,164400,39522700,8710,8710,8710,8710,0
20241122,164300,39522700,8710,8710,8710,8710,0
20241122,164200,39522700,8710,8710,8710,8710,0
20241122,164100,39522700,8710,8710,8710,8710,0
20241122,164000,39522700,8710,8710,8710,8710,0
20241122,163900,39522700,8710,8710,8710,8710,0
20241122,163800,39522700,8710,8710,8710,8710,0
20241122,163700,39522700,8710,8710,8710,8710,0
20241122,163600,39522700,8710,8710,8710,8710,0
20241122,163500,39522700,8710,8710,8710,8710,0
20241122,163400,39522700,8710,8710,8710,8710,0
20241122,163300,39522700,8710,8710,8710,8710,0
20241122,163200,39522700,8710,8710,8710,8710,0
20241122,163100,39522700,8710,8710,8710,8710,0
20241122,163000,39522700,8710,8710,8710,8710,143
20241122,162900,39522700,8710,8710,8710,8710,0
20241122,162800,39522700,8710,8710,8710,8710,0
20241122,162700,39522700,8710,8710,8710,8710,0
20241122,162600,39522700,8710,8710,8710,8710,0
20241122,162500,39522700,8710,8710,8710,8710,0
20241122,162400,39522700,8710,8710,8710,8710,0
20241122,162300,39522700,8710,8710,8710,8710,0
20241122,162200,39522700,8710,8710,8710,8710,0
20241122,162100,39522700,8710,8710,8710,8710,0
20241122,162000,39522700,8710,8710,8710,8710,0
20241122,161900,39522700,8710,8710,8710,8710,0
20241122,161800,39522700,8710,8710,8710,8710,0
20241122,161700,39522700,8710,8710,8710,8710,0
20241122,161600,39522700,8710,8710,8710,8710,0
20241122,161500,39522700,8710,8710,8710,8710,0
20241122,161400,39522700,8710,8710,8710,8710,0
20241122,161300,39522700,8710,8710,8710,8710,0
20241122,161200,39522700,8710,8710,8710,8710,0
20241122,161100,39522700,8710,8710,8710,8710,0
20241122,161000,39522700,8710,8710,8710,8710,0
20241122,160900,39522700,8710,8710,8710,8710,0
20241122,160800,39522700,8710,8710,8710,8710,0
20241122,160700,39522700,8710,8710,8710,8710,0
20241122,160600,39522700,8710,8710,8710,8710,0
20241122,160500,39522700,8710,8710,8710,8710,0
20241122,160400,39522700,8710,8710,8710,8710,0
20241122,160300,39522700,8710,8710,8710,8710,0
20241122,160200,39522700,8710,8710,8710,8710,0
20241122,160100,39522700,8710,8710,8710,8710,0
20241122,160000,39522700,8710,8710,8710,8710,143
20241122,155900,39522700,8710,8710,8710,8710,0
20241122,155800,39522700,8710,8710,8710,8710,0
20241122,155700,39522700,8710,8710,8710,8710,0
20241122,155600,39522700,8710,8710,8710,8710,0
20241122,155500,39522700,8710,8710,8710,8710,0
20241122,155400,39522700,8710,8710,8710,8710,0
20241122,155300,39522700,8710,8710,8710,8710,0
20241122,155200,39522700,8710,8710,8710,8710,0
20241122,155100,39522700,8710,8710,8710,8710,0
20241122,155000,39522700,8710,8710,8710,8710,0
20241122,154900,39522700,8710,8710,8710,8710,0
20241122,154800,39522700,8710,8710,8710,8710,0
20241122,154700,39522700,8710,8710,8710,8710,0
20241122,154600,39522700,8710,8710,8710,8710,0
20241122,154500,39522700,8710,8710,8710,8710,0
20241122,154400,39522700,8710,8710,8710,8710,0
20241122,154300,39522700,8710,8710,8710,8710,0
20241122,154200,39522700,8710,8710,8710,8710,0
20241122,154100,39522700,8710,8710,8710,8710,0
20241122,154000,39522700,8710,8710,8710,8710,0
20241122,153900,39522700,8710,8710,8710,8710,0
20241122,153800,39522700,8710,8710,8710,8710,0
20241122,153700,39522700,8710,8710,8710,8710,0
20241122,153600,39522700,8710,8710,8710,8710,0
20241122,153500,39522700,8710,8710,8710,8710,0
20241122,153400,39522700,8710,8710,8710,8710,0
20241122,153300,39522700,8710,8710,8710,8710,0
20241122,153200,39522700,8710,8710,8710,8710,0
20241122,153100,39522700,8710,8710,8710,8710,0
20241122,153000,39522700,8710,8710,8710,8710,286
20241122,152900,38277170,8700,8700,8700,8700,0
20241122,152800,38277170,8700,8700,8700,8700,0
20241122,152700,38277170,8700,8700,8700,8700,0
20241122,152600,38277170,8700,8700,8700,8700,0
20241122,152500,38277170,8700,8700,8700,8700,0
20241122,152400,38277170,8700,8700,8700,8700,0
20241122,152300,38277170,8700,8700,8700,8700,0
20241122,152200,38277170,8700,8700,8700,8700,0
20241122,152100,38277170,8700,8700,8700,8700,0
20241122,152000,38277170,8700,8700,8700,8700,0
20241122,151900,38277170,8700,8700,8700,8700,0
20241122,151800,38277170,8700,8700,8700,8700,0
20241122,151700,38277170,8700,8700,8700,8700,0
20241122,151600,38277170,8700,8670,8700,8670,200
20241122,151500,36539570,8620,8620,8620,8620,0
20241122,151400,36539570,8620,8620,8620,8620,22
20241122,151300,36349930,8660,8660,8660,8660,0
20241122,151200,36349930,8660,8660,8660,8660,0
20241122,151100,36349930,8660,8660,8660,8660,0
20241122,151000,36349930,8660,8660,8660,8660,0
20241122,150900,36349930,8660,8660,8660,8660,0
20241122,150800,36349930,8660,8660,8660,8660,0
20241122,150700,36349930,8660,8660,8660,8660,0
20241122,150600,36349930,8660,8660,8660,8660,0
20241122,150500,36349930,8660,8660,8660,8660,0
20241122,150400,36349930,8660,8660,8660,8660,0
20241122,150300,36349930,8660,8660,8660,8660,0
20241122,150200,36349930,8660,8660,8660,8660,0
20241122,150100,36349930,8660,8660,8660,8660,0
20241122,150000,36349930,8660,8660,8660,8660,0
20241122,145900,36349930,8660,8660,8660,8660,0
20241122,145800,36349930,8660,8660,8660,8660,0
20241122,145700,36349930,8660,8660,8660,8660,23
20241122,145600,36150750,8610,8610,8610,8610,25
20241122,145500,35935500,8610,8610,8610,8610,0
20241122,145400,35935500,8610,8610,8610,8610,0
20241122,145300,35935500,8610,8610,8610,8610,0
20241122,145200,35935500,8610,8610,8610,8610,0
20241122,145100,35935500,8610,8610,8610,8610,0
20241122,145000,35935500,8610,8610,8610,8610,0
20241122,144900,35935500,8610,8610,8610,8610,0
20241122,144800,35935500,8610,8610,8610,8610,0
20241122,144700,35935500,8610,8610,8610,8610,0
20241122,144600,35935500,8610,8610,8610,8610,0
20241122,144500,35935500,8610,8610,8610,8610,0
20241122,144400,35935500,8610,8610,8610,8610,30
20241122,144300,35677200,8660,8660,8660,8660,0
20241122,144200,35677200,8660,8660,8660,8660,0
20241122,144100,35677200,8660,8660,8660,8660,156
20241122,144000,34326240,8670,8670,8670,8670,0
20241122,143900,34326240,8670,8670,8670,8670,0
20241122,143800,34326240,8670,8670,8670,8670,0
20241122,143700,34326240,8670,8670,8670,8670,0
20241122,143600,34326240,8670,8670,8670,8670,0
20241122,143500,34326240,8670,8670,8670,8670,0
20241122,143400,34326240,8670,8670,8670,8670,0
20241122,143300,34326240,8670,8670,8670,8670,0
20241122,143200,34326240,8670,8670,8670,8670,0
20241122,143100,34326240,8670,8670,8670,8670,0
20241122,143000,34326240,8670,8670,8670,8670,0
20241122,142900,34326240,8670,8670,8670,8670,0
20241122,142800,34326240,8670,8670,8670,8670,0
20241122,142700,34326240,8670,8670,8670,8670,0
20241122,142600,34326240,8670,8670,8670,8670,0
20241122,142500,34326240,8670,8670,8670,8670,20
20241122,142400,34152840,8670,8670,8670,8670,51
20241122,142300,33710670,8660,8660,8660,8660,0
20241122,142200,33710670,8660,8660,8660,8660,0
20241122,142100,33710670,8660,8660,8660,8660,0
20241122,142000,33710670,8660,8660,8660,8660,0
20241122,141900,33710670,8660,8660,8660,8660,0
20241122,141800,33710670,8660,8660,8660,8660,0
20241122,141700,33710670,8660,8660,8660,8660,0
20241122,141600,33710670,8660,8660,8660,8660,0
20241122,141500,33710670,8660,8660,8660,8660,9
20241122,141400,33632730,8660,8660,8660,8660,0
20241122,141300,33632730,8660,8660,8660,8660,0
20241122,141200,33632730,8660,8660,8660,8660,5
20241122,141100,33589430,8670,8670,8670,8670,0
20241122,141000,33589430,8670,8670,8670,8670,0
20241122,140900,33589430,8670,8610,8670,8610,10
20241122,140800,33503000,8590,8590,8590,8590,0
20241122,140700,33503000,8590,8590,8590,8590,0
20241122,140600,33503000,8590,8590,8590,8590,0
20241122,140500,33503000,8590,8590,8590,8590,0
20241122,140400,33503000,8590,8590,8590,8590,0
20241122,140300,33503000,8590,8590,8590,8590,0
20241122,140200,33503000,8590,8590,8590,8590,0
20241122,140100,33503000,8590,8590,8590,8590,28
20241122,140000,33262480,8590,8590,8590,8590,134
20241122,135900,32111420,8600,8600,8600,8600,0
20241122,135800,32111420,8600,8600,8600,8600,0
20241122,135700,32111420,8600,8600,8600,8600,0
20241122,135600,32111420,8600,8600,8600,8600,0
20241122,135500,32111420,8600,8600,8600,8600,0
20241122,135400,32111420,8600,8600,8600,8600,199
20241122,135300,30400020,8600,8600,8600,8600,0
20241122,135200,30400020,8600,8600,8600,8600,1
20241122,135100,30391420,8590,8590,8590,8590,0
20241122,135000,30391420,8590,8590,8590,8590,0
20241122,134900,30391420,8590,8590,8590,8590,0
20241122,134800,30391420,8590,8590,8590,8590,0
20241122,134700,30391420,8590,8590,8590,8590,1
20241122,134600,30382830,8600,8600,8600,8600,0
20241122,134500,30382830,8600,8600,8600,8600,0
20241122,134400,30382830,8600,8600,8600,8600,0
20241122,134300,30382830,8600,8600,8600,8600,0
20241122,134200,30382830,8600,8600,8600,8600,0
20241122,134100,30382830,8600,8600,8600,8600,0
20241122,134000,30382830,8600,8600,8600,8600,0
20241122,133900,30382830,8600,8600,8600,8600,0
20241122,133800,30382830,8600,8600,8600,8600,24
20241122,133700,30176430,8600,8600,8600,8600,26
20241122,133600,29952830,8610,8610,8610,8610,10
20241122,133500,29866730,8670,8670,8670,8670,0
20241122,133400,29866730,8670,8670,8670,8670,0
20241122,133300,29866730,8670,8670,8670,8670,0
20241122,133200,29866730,8670,8670,8670,8670,0
20241122,133100,29866730,8670,8670,8670,8670,0
20241122,133000,29866730,8670,8670,8670,8670,0
20241122,132900,29866730,8670,8670,8670,8670,0
20241122,132800,29866730,8670,8670,8670,8670,3
20241122,132700,29840720,8690,8690,8690,8690,0
20241122,132600,29840720,8690,8690,8690,8690,0
20241122,132500,29840720,8690,8640,8690,8640,23
20241122,132400,29641950,8600,8600,8600,8600,0
20241122,132300,29641950,8600,8600,8600,8600,0
20241122,132200,29641950,8600,8600,8600,8600,0
20241122,132100,29641950,8600,8600,8600,8600,95
20241122,132000,28824950,8600,8600,8600,8600,0
20241122,131900,28824950,8600,8600,8600,8600,0
20241122,131800,28824950,8600,8600,8600,8600,104
20241122,131700,27930550,8600,8600,8600,8600,0
20241122,131600,27930550,8600,8600,8600,8600,2
20241122,131500,27913350,8640,8640,8640,8640,0
20241122,131400,27913350,8640,8640,8640,8640,0
20241122,131300,27913350,8640,8640,8640,8640,0
20241122,131200,27913350,8640,8640,8640,8640,0
20241122,131100,27913350,8640,8640,8640,8640,25
20241122,131000,27697350,8640,8640,8640,8640,0
20241122,130900,27697350,8640,8640,8640,8640,0
20241122,130800,27697350,8640,8640,8640,8640,0
20241122,130700,27697350,8640,8640,8640,8640,0
20241122,130600,27697350,8640,8640,8640,8640,0
20241122,130500,27697350,8640,8640,8640,8640,0
20241122,130400,27697350,8640,8640,8640,8640,0
20241122,130300,27697350,8640,8640,8640,8640,0
20241122,130200,27697350,8640,8640,8640,8640,0
20241122,130100,27697350,8640,8640,8640,8640,4
20241122,130000,27662790,8590,8590,8590,8590,0
20241122,125900,27662790,8590,8590,8590,8590,0
20241122,125800,27662790,8590,8590,8590,8590,0
20241122,125700,27662790,8590,8590,8590,8590,0
20241122,125600,27662790,8590,8590,8590,8590,0
20241122,125500,27662790,8590,8590,8590,8590,0
20241122,125400,27662790,8590,8590,8590,8590,0
20241122,125300,27662790,8590,8590,8590,8590,0
20241122,125200,27662790,8590,8590,8590,8590,0
20241122,125100,27662790,8590,8590,8590,8590,0
20241122,125000,27662790,8590,8590,8590,8590,0
20241122,124900,27662790,8590,8590,8590,8590,0
20241122,124800,27662790,8590,8590,8590,8590,0
20241122,124700,27662790,8590,8590,8590,8590,0
20241122,124600,27662790,8590,8590,8590,8590,0
20241122,124500,27662790,8590,8590,8590,8590,0
20241122,124400,27662790,8590,8590,8590,8590,0
20241122,124300,27662790,8590,8590,8590,8590,0
20241122,124200,27662790,8590,8590,8590,8590,0
20241122,124100,27662790,8590,8590,8590,8590,0
20241122,124000,27662790,8590,8590,8590,8590,0
20241122,123900,27662790,8590,8590,8590,8590,0
20241122,123800,27662790,8590,8590,8590,8590,4
20241122,123700,27628430,8590,8590,8590,8590,0
20241122,123600,27628430,8590,8590,8590,8590,0
20241122,123500,27628430,8590,8590,8590,8590,0
20241122,123400,27628430,8590,8590,8590,8590,0
20241122,123300,27628430,8590,8590,8590,8590,0
20241122,123200,27628430,8590,8590,8590,8590,0
20241122,123100,27628430,8590,8590,8590,8590,0
20241122,123000,27628430,8590,8590,8590,8590,0
20241122,122900,27628430,8590,8590,8590,8590,0
20241122,122800,27628430,8590,8590,8590,8590,0
20241122,122700,27628430,8590,8590,8590,8590,0
20241122,122600,27628430,8590,8590,8590,8590,0
20241122,122500,27628430,8590,8590,8590,8590,0
20241122,122400,27628430,8590,8590,8590,8590,0
20241122,122300,27628430,8590,8590,8590,8590,0
20241122,122200,27628430,8590,8590,8590,8590,0
20241122,122100,27628430,8590,8590,8590,8590,0
20241122,122000,27628430,8590,8590,8590,8590,0
20241122,121900,27628430,8590,8590,8590,8590,0
20241122,121800,27628430,8590,8590,8590,8590,0
20241122,121700,27628430,8590,8590,8590,8590,0
20241122,121600,27628430,8590,8590,8590,8590,0
20241122,121500,27628430,8590,8590,8590,8590,0
20241122,121400,27628430,8590,8590,8590,8590,0
20241122,121300,27628430,8590,8590,8590,8590,0
20241122,121200,27628430,8590,8590,8590,8590,0
20241122,121100,27628430,8590,8590,8590,8590,0
20241122,121000,27628430,8590,8590,8590,8590,0
20241122,120900,27628430,8590,8590,8590,8590,0
20241122,120800,27628430,8590,8590,8590,8590,102
20241122,120700,26752250,8590,8590,8590,8590,0
20241122,120600,26752250,8590,8590,8590,8590,0
20241122,120500,26752250,8590,8590,8590,8590,0
20241122,120400,26752250,8590,8590,8590,8590,0
20241122,120300,26752250,8590,8590,8590,8590,0
20241122,120200,26752250,8590,8590,8590,8590,0
20241122,120100,26752250,8590,8590,8590,8590,0
20241122,120000,26752250,8590,8590,8590,8590,0
20241122,115900,26752250,8590,8590,8590,8590,5
20241122,115800,26709300,8580,8580,8580,8580,0
20241122,115700,26709300,8580,8580,8580,8580,1
20241122,115600,26700720,8580,8580,8580,8580,0
20241122,115500,26700720,8580,8580,8580,8580,0
20241122,115400,26700720,8580,8580,8580,8580,0
20241122,115300,26700720,8580,8580,8580,8580,0
20241122,115200,26700720,8580,8580,8580,8580,0
20241122,115100,26700720,8580,8580,8580,8580,0
20241122,115000,26700720,8580,8580,8580,8580,0
20241122,114900,26700720,8580,8580,8580,8580,0
20241122,114800,26700720,8580,8600,8600,8580,900
20241122,114700,18971110,8600,8600,8600,8600,0
20241122,114600,18971110,8600,8600,8600,8600,0
20241122,114500,18971110,8600,8600,8600,8600,0
20241122,114400,18971110,8600,8600,8600,8600,0
20241122,114300,18971110,8600,8600,8600,8600,0
20241122,114200,18971110,8600,8600,8600,8600,0
20241122,114100,18971110,8600,8600,8600,8600,0
20241122,114000,18971110,8600,8600,8600,8600,0
20241122,113900,18971110,8600,8600,8600,8600,0
20241122,113800,18971110,8600,8600,8600,8600,0
20241122,113700,18971110,8600,8600,8600,8600,0
20241122,113600,18971110,8600,8600,8600,8600,13
20241122,113500,18859310,8630,8630,8630,8630,0
20241122,113400,18859310,8630,8630,8630,8630,10
20241122,113300,18773010,8600,8610,8610,8600,88
20241122,113200,18015710,8600,8600,8600,8600,0
20241122,113100,18015710,8600,8600,8600,8600,0
20241122,113000,18015710,8600,8600,8600,8600,0
20241122,112900,18015710,8600,8600,8600,8600,0
20241122,112800,18015710,8600,8600,8600,8600,0
20241122,112700,18015710,8600,8600,8600,8600,0
20241122,112600,18015710,8600,8600,8600,8600,0
20241122,112500,18015710,8600,8600,8600,8600,0
20241122,112400,18015710,8600,8600,8600,8600,0
20241122,112300,18015710,8600,8600,8600,8600,0
20241122,112200,18015710,8600,8600,8600,8600,0
20241122,112100,18015710,8600,8600,8600,8600,0
20241122,112000,18015710,8600,8600,8600,8600,0
20241122,111900,18015710,8600,8600,8600,8600,0
20241122,111800,18015710,8600,8600,8600,8600,0
20241122,111700,18015710,8600,8600,8600,8600,76
20241122,111600,17362110,8610,8610,8610,8610,177
20241122,111500,15838140,8620,8620,8620,8620,0
20241122,111400,15838140,8620,8620,8620,8620,0
20241122,111300,15838140,8620,8620,8620,8620,0
20241122,111200,15838140,8620,8620,8620,8620,0
20241122,111100,15838140,8620,8620,8620,8620,0
20241122,111000,15838140,8620,8620,8620,8620,0
20241122,110900,15838140,8620,8620,8620,8620,0
20241122,110800,15838140,8620,8620,8620,8620,0
20241122,110700,15838140,8620,8620,8620,8620,0
20241122,110600,15838140,8620,8620,8620,8620,0
20241122,110500,15838140,8620,8620,8620,8620,0
20241122,110400,15838140,8620,8620,8620,8620,0
20241122,110300,15838140,8620,8620,8620,8620,0
20241122,110200,15838140,8620,8620,8620,8620,0
20241122,110100,15838140,8620,8620,8620,8620,0
20241122,110000,15838140,8620,8620,8620,8620,0
20241122,105900,15838140,8620,8620,8620,8620,0
20241122,105800,15838140,8620,8620,8620,8620,0
20241122,105700,15838140,8620,8620,8620,8620,0
20241122,105600,15838140,8620,8620,8620,8620,0
20241122,105500,15838140,8620,8620,8620,8620,0
20241122,105400,15838140,8620,8620,8620,8620,0
20241122,105300,15838140,8620,8620,8620,8620,0
20241122,105200,15838140,8620,8620,8620,8620,0
20241122,105100,15838140,8620,8620,8620,8620,0
20241122,105000,15838140,8620,8620,8620,8620,0
20241122,104900,15838140,8620,8620,8620,8620,0
20241122,104800,15838140,8620,8620,8620,8620,0
20241122,104700,15838140,8620,8620,8620,8620,0
20241122,104600,15838140,8620,8620,8620,8620,0
20241122,104500,15838140,8620,8620,8620,8620,0
20241122,104400,15838140,8620,8620,8620,8620,0
20241122,104300,15838140,8620,8620,8620,8620,0
20241122,104200,15838140,8620,8620,8620,8620,0
20241122,104100,15838140,8620,8620,8620,8620,0
20241122,104000,15838140,8620,8620,8620,8620,0
20241122,103900,15838140,8620,8620,8620,8620,0
20241122,103800,15838140,8620,8620,8620,8620,0
20241122,103700,15838140,8620,8620,8620,8620,50
20241122,103600,15407140,8660,8660,8660,8660,0
20241122,103500,15407140,8660,8660,8660,8660,0
20241122,103400,15407140,8660,8660,8660,8660,0
20241122,103300,15407140,8660,8660,8660,8660,1
20241122,103200,15398480,8670,8670,8670,8670,0
20241122,103100,15398480,8670,8670,8670,8670,0
20241122,103000,15398480,8670,8670,8670,8670,0
20241122,102900,15398480,8670,8680,8700,8670,246
20241122,102800,13259720,8710,8710,8710,8710,0
20241122,102700,13259720,8710,8710,8710,8710,0
20241122,102600,13259720,8710,8710,8710,8710,0
20241122,102500,13259720,8710,8710,8710,8710,0
20241122,102400,13259720,8710,8710,8710,8710,0
20241122,102300,13259720,8710,8710,8710,8710,0
20241122,102200,13259720,8710,8710,8710,8710,0
20241122,102100,13259720,8710,8710,8710,8710,0
20241122,102000,13259720,8710,8710,8710,8710,0
20241122,101900,13259720,8710,8710,8710,8710,0
20241122,101800,13259720,8710,8710,8710,8710,0
20241122,101700,13259720,8710,8710,8710,8710,1
20241122,101600,13251010,8730,8730,8730,8730,0
20241122,101500,13251010,8730,8730,8730,8730,0
20241122,101400,13251010,8730,8730,8730,8730,0
20241122,101300,13251010,8730,8730,8730,8730,0
20241122,101200,13251010,8730,8730,8730,8730,0
20241122,101100,13251010,8730,8730,8730,8730,0
20241122,101000,13251010,8730,8730,8730,8730,0
20241122,100900,13251010,8730,8730,8730,8730,0
20241122,100800,13251010,8730,8730,8730,8730,0
20241122,100700,13251010,8730,8730,8730,8730,0
20241122,100600,13251010,8730,8730,8730,8730,0
20241122,100500,13251010,8730,8730,8730,8730,0
20241122,100400,13251010,8730,8730,8730,8730,0
20241122,100300,13251010,8730,8730,8730,8730,0
20241122,100200,13251010,8730,8730,8730,8730,0
20241122,100100,13251010,8730,8700,8730,8700,48
20241122,100000,12832440,8670,8670,8670,8670,0
20241122,095900,12832440,8670,8670,8670,8670,0
20241122,095800,12832440,8670,8670,8670,8670,51
20241122,095700,12390270,8660,8660,8660,8660,0
20241122,095600,12390270,8660,8660,8660,8660,0
20241122,095500,12390270,8660,8660,8660,8660,0
20241122,095400,12390270,8660,8660,8660,8660,0
20241122,095300,12390270,8660,8660,8660,8660,0
20241122,095200,12390270,8660,8660,8660,8660,0
20241122,095100,12390270,8660,8660,8660,8660,0
20241122,095000,12390270,8660,8620,8660,8620,78
20241122,094900,11717680,8620,8630,8630,8620,300
20241122,094800,9129830,8640,8640,8640,8640,0
20241122,094700,9129830,8640,8640,8640,8640,0
20241122,094600,9129830,8640,8640,8640,8640,0
20241122,094500,9129830,8640,8640,8640,8640,0
20241122,094400,9129830,8640,8640,8640,8640,0
20241122,094300,9129830,8640,8640,8640,8640,7
20241122,094200,9069350,8640,8670,8670,8640,2
20241122,094100,9052040,8630,8660,8660,8630,502
20241122,094000,4713610,8670,8670,8670,8670,0
20241122,093900,4713610,8670,8670,8670,8670,18
20241122,093800,4557550,8670,8670,8670,8670,2
20241122,093700,4540210,8700,8700,8700,8700,0
20241122,093600,4540210,8700,8700,8700,8700,0
20241122,093500,4540210,8700,8700,8700,8700,0
20241122,093400,4540210,8700,8700,8700,8700,0
20241122,093300,4540210,8700,8700,8700,8700,0
20241122,093200,4540210,8700,8700,8700,8700,0
20241122,093100,4540210,8700,8700,8700,8700,0
20241122,093000,4540210,8700,8700,8700,8700,0
20241122,092900,4540210,8700,8680,8700,8680,21
20241122,092800,4357570,8640,8640,8640,8640,0
20241122,092700,4357570,8640,8640,8640,8640,0
20241122,092600,4357570,8640,8640,8640,8640,0
20241122,092500,4357570,8640,8640,8640,8640,1
20241122,092400,4348930,8700,8700,8700,8700,0
20241122,092300,4348930,8700,8700,8700,8700,0
20241122,092200,4348930,8700,8700,8700,8700,2
20241122,092100,4331530,8630,8620,8630,8620,58
20241122,092000,3831140,8610,8610,8610,8610,12
20241122,091900,3727820,8590,8590,8590,8590,30
20241122,091800,3470120,8570,8570,8570,8570,0
20241122,091700,3470120,8570,8570,8570,8570,0
20241122,091600,3470120,8570,8570,8570,8570,0
20241122,091500,3470120,8570,8570,8570,8570,0
20241122,091400,3470120,8570,8570,8570,8570,0
20241122,091300,3470120,8570,8570,8570,8570,0
20241122,091200,3470120,8570,8570,8570,8570,100
20241122,091100,2613120,8560,8560,8560,8560,0
20241122,091000,2613120,8560,8560,8560,8560,100
20241122,090900,1757120,8550,8550,8550,8550,0
20241122,090800,1757120,8550,8550,8550,8550,0
20241122,090700,1757120,8550,8550,8550,8550,0
20241122,090600,1757120,8550,8550,8550,8550,26
20241122,090500,1534820,8560,8560,8560,8560,0
20241122,090400,1534820,8560,8560,8560,8560,0
20241122,090300,1534820,8560,8560,8560,8560,0
20241122,090200,1534820,8560,8560,8560,8560,5
20241122,090100,1492020,8540,8540,8540,8540,0
20241122,090000,1492020,8540,8520,8540,8520,175