KissMeData/080010/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,195100,128986440,5350,5350,5350,5350,426
20241120,195000,128986440,5350,5350,5350,5350,0
20241120,194900,128986440,5350,5350,5350,5350,0
20241120,194800,128986440,5350,5350,5350,5350,0
20241120,194700,128986440,5350,5350,5350,5350,0
20241120,194600,128986440,5350,5350,5350,5350,0
20241120,194500,128986440,5350,5350,5350,5350,0
20241120,194400,128986440,5350,5350,5350,5350,0
20241120,194300,128986440,5350,5350,5350,5350,0
20241120,194200,128986440,5350,5350,5350,5350,0
20241120,194100,128986440,5350,5350,5350,5350,0
20241120,194000,128986440,5350,5350,5350,5350,0
20241120,193900,128986440,5350,5350,5350,5350,0
20241120,193800,128986440,5350,5350,5350,5350,0
20241120,193700,128986440,5350,5350,5350,5350,0
20241120,193600,128986440,5350,5350,5350,5350,0
20241120,193500,128986440,5350,5350,5350,5350,0
20241120,193400,128986440,5350,5350,5350,5350,0
20241120,193300,128986440,5350,5350,5350,5350,0
20241120,193200,128986440,5350,5350,5350,5350,0
20241120,193100,128986440,5350,5350,5350,5350,0
20241120,193000,128986440,5350,5350,5350,5350,0
20241120,192900,128986440,5350,5350,5350,5350,0
20241120,192800,128986440,5350,5350,5350,5350,0
20241120,192700,128986440,5350,5350,5350,5350,0
20241120,192600,128986440,5350,5350,5350,5350,0
20241120,192500,128986440,5350,5350,5350,5350,0
20241120,192400,128986440,5350,5350,5350,5350,0
20241120,192300,128986440,5350,5350,5350,5350,0
20241120,192200,128986440,5350,5350,5350,5350,0
20241120,192100,128986440,5350,5350,5350,5350,426
20241120,192000,128986440,5350,5350,5350,5350,0
20241120,191900,128986440,5350,5350,5350,5350,0
20241120,191800,128986440,5350,5350,5350,5350,0
20241120,191700,128986440,5350,5350,5350,5350,0
20241120,191600,128986440,5350,5350,5350,5350,0
20241120,191500,128986440,5350,5350,5350,5350,0
20241120,191400,128986440,5350,5350,5350,5350,0
20241120,191300,128986440,5350,5350,5350,5350,0
20241120,191200,128986440,5350,5350,5350,5350,0
20241120,191100,128986440,5350,5350,5350,5350,0
20241120,191000,128986440,5350,5350,5350,5350,0
20241120,190900,128986440,5350,5350,5350,5350,0
20241120,190800,128986440,5350,5350,5350,5350,0
20241120,190700,128986440,5350,5350,5350,5350,0
20241120,190600,128986440,5350,5350,5350,5350,0
20241120,190500,128986440,5350,5350,5350,5350,0
20241120,190400,128986440,5350,5350,5350,5350,0
20241120,190300,128986440,5350,5350,5350,5350,0
20241120,190200,128986440,5350,5350,5350,5350,0
20241120,190100,128986440,5350,5350,5350,5350,0
20241120,190000,128986440,5350,5350,5350,5350,0
20241120,185900,128986440,5350,5350,5350,5350,0
20241120,185800,128986440,5350,5350,5350,5350,0
20241120,185700,128986440,5350,5350,5350,5350,0
20241120,185600,128986440,5350,5350,5350,5350,0
20241120,185500,128986440,5350,5350,5350,5350,0
20241120,185400,128986440,5350,5350,5350,5350,0
20241120,185300,128986440,5350,5350,5350,5350,0
20241120,185200,128986440,5350,5350,5350,5350,0
20241120,185100,128986440,5350,5350,5350,5350,426
20241120,185000,128986440,5350,5350,5350,5350,0
20241120,184900,128986440,5350,5350,5350,5350,0
20241120,184800,128986440,5350,5350,5350,5350,0
20241120,184700,128986440,5350,5350,5350,5350,0
20241120,184600,128986440,5350,5350,5350,5350,0
20241120,184500,128986440,5350,5350,5350,5350,0
20241120,184400,128986440,5350,5350,5350,5350,0
20241120,184300,128986440,5350,5350,5350,5350,0
20241120,184200,128986440,5350,5350,5350,5350,0
20241120,184100,128986440,5350,5350,5350,5350,0
20241120,184000,128986440,5350,5350,5350,5350,0
20241120,183900,128986440,5350,5350,5350,5350,0
20241120,183800,128986440,5350,5350,5350,5350,0
20241120,183700,128986440,5350,5350,5350,5350,0
20241120,183600,128986440,5350,5350,5350,5350,0
20241120,183500,128986440,5350,5350,5350,5350,0
20241120,183400,128986440,5350,5350,5350,5350,0
20241120,183300,128986440,5350,5350,5350,5350,0
20241120,183200,128986440,5350,5350,5350,5350,0
20241120,183100,128986440,5350,5350,5350,5350,0
20241120,183000,128986440,5350,5350,5350,5350,0
20241120,182900,128986440,5350,5350,5350,5350,0
20241120,182800,128986440,5350,5350,5350,5350,0
20241120,182700,128986440,5350,5350,5350,5350,0
20241120,182600,128986440,5350,5350,5350,5350,0
20241120,182500,128986440,5350,5350,5350,5350,0
20241120,182400,128986440,5350,5350,5350,5350,0
20241120,182300,128986440,5350,5350,5350,5350,0
20241120,182200,128986440,5350,5350,5350,5350,0
20241120,182100,128986440,5350,5350,5350,5350,426
20241120,182000,128986440,5350,5350,5350,5350,0
20241120,181900,128986440,5350,5350,5350,5350,0
20241120,181800,128986440,5350,5350,5350,5350,0
20241120,181700,128986440,5350,5350,5350,5350,0
20241120,181600,128986440,5350,5350,5350,5350,0
20241120,181500,128986440,5350,5350,5350,5350,0
20241120,181400,128986440,5350,5350,5350,5350,0
20241120,181300,128986440,5350,5350,5350,5350,0
20241120,181200,128986440,5350,5350,5350,5350,0
20241120,181100,128986440,5350,5350,5350,5350,0
20241120,181000,128986440,5350,5350,5350,5350,0
20241120,180900,128986440,5350,5350,5350,5350,0
20241120,180800,128986440,5350,5350,5350,5350,0
20241120,180700,128986440,5350,5350,5350,5350,0
20241120,180600,128986440,5350,5350,5350,5350,0
20241120,180500,128986440,5350,5350,5350,5350,0
20241120,180400,128986440,5350,5350,5350,5350,0
20241120,180300,128986440,5350,5350,5350,5350,0
20241120,180200,128986440,5350,5350,5350,5350,0
20241120,180100,128986440,5350,5350,5350,5350,0
20241120,180000,128986440,5350,5350,5350,5350,0
20241120,175900,128986440,5350,5350,5350,5350,0
20241120,175800,128986440,5350,5350,5350,5350,0
20241120,175700,128986440,5350,5350,5350,5350,0
20241120,175600,128986440,5350,5350,5350,5350,0
20241120,175500,128986440,5350,5350,5350,5350,0
20241120,175400,128986440,5350,5350,5350,5350,0
20241120,175300,128986440,5350,5350,5350,5350,0
20241120,175200,128986440,5350,5350,5350,5350,0
20241120,175100,128986440,5350,5350,5350,5350,426
20241120,175000,128986440,5350,5350,5350,5350,0
20241120,174900,128986440,5350,5350,5350,5350,0
20241120,174800,128986440,5350,5350,5350,5350,0
20241120,174700,128986440,5350,5350,5350,5350,0
20241120,174600,128986440,5350,5350,5350,5350,0
20241120,174500,128986440,5350,5350,5350,5350,0
20241120,174400,128986440,5350,5350,5350,5350,0
20241120,174300,128986440,5350,5350,5350,5350,0
20241120,174200,128986440,5350,5350,5350,5350,0
20241120,174100,128986440,5350,5350,5350,5350,0
20241120,174000,128986440,5350,5350,5350,5350,0
20241120,173900,128986440,5350,5350,5350,5350,0
20241120,173800,128986440,5350,5350,5350,5350,0
20241120,173700,128986440,5350,5350,5350,5350,0
20241120,173600,128986440,5350,5350,5350,5350,0
20241120,173500,128986440,5350,5350,5350,5350,0
20241120,173400,128986440,5350,5350,5350,5350,0
20241120,173300,128986440,5350,5350,5350,5350,0
20241120,173200,128986440,5350,5350,5350,5350,0
20241120,173100,128986440,5350,5350,5350,5350,0
20241120,173000,128986440,5350,5350,5350,5350,0
20241120,172900,128986440,5350,5350,5350,5350,0
20241120,172800,128986440,5350,5350,5350,5350,0
20241120,172700,128986440,5350,5350,5350,5350,0
20241120,172600,128986440,5350,5350,5350,5350,0
20241120,172500,128986440,5350,5350,5350,5350,0
20241120,172400,128986440,5350,5350,5350,5350,0
20241120,172300,128986440,5350,5350,5350,5350,0
20241120,172200,128986440,5350,5350,5350,5350,0
20241120,172100,128986440,5350,5350,5350,5350,426
20241120,172000,128986440,5350,5350,5350,5350,0
20241120,171900,128986440,5350,5350,5350,5350,0
20241120,171800,128986440,5350,5350,5350,5350,0
20241120,171700,128986440,5350,5350,5350,5350,0
20241120,171600,128986440,5350,5350,5350,5350,0
20241120,171500,128986440,5350,5350,5350,5350,0
20241120,171400,128986440,5350,5350,5350,5350,0
20241120,171300,128986440,5350,5350,5350,5350,0
20241120,171200,128986440,5350,5350,5350,5350,0
20241120,171100,128986440,5350,5350,5350,5350,0
20241120,171000,128986440,5350,5350,5350,5350,0
20241120,170900,128986440,5350,5350,5350,5350,0
20241120,170800,128986440,5350,5350,5350,5350,0
20241120,170700,128986440,5350,5350,5350,5350,0
20241120,170600,128986440,5350,5350,5350,5350,0
20241120,170500,128986440,5350,5350,5350,5350,0
20241120,170400,128986440,5350,5350,5350,5350,0
20241120,170300,128986440,5350,5350,5350,5350,0
20241120,170200,128986440,5350,5350,5350,5350,0
20241120,170100,128986440,5350,5350,5350,5350,0
20241120,170000,128986440,5350,5350,5350,5350,0
20241120,165900,128986440,5350,5350,5350,5350,0
20241120,165800,128986440,5350,5350,5350,5350,0
20241120,165700,128986440,5350,5350,5350,5350,0
20241120,165600,128986440,5350,5350,5350,5350,0
20241120,165500,128986440,5350,5350,5350,5350,0
20241120,165400,128986440,5350,5350,5350,5350,0
20241120,165300,128986440,5350,5350,5350,5350,0
20241120,165200,128986440,5350,5350,5350,5350,0
20241120,165100,128986440,5350,5350,5350,5350,426
20241120,165000,128986440,5350,5350,5350,5350,0
20241120,164900,128986440,5350,5350,5350,5350,0
20241120,164800,128986440,5350,5350,5350,5350,0
20241120,164700,128986440,5350,5350,5350,5350,0
20241120,164600,128986440,5350,5350,5350,5350,0
20241120,164500,128986440,5350,5350,5350,5350,0
20241120,164400,128986440,5350,5350,5350,5350,0
20241120,164300,128986440,5350,5350,5350,5350,0
20241120,164200,128986440,5350,5350,5350,5350,0
20241120,164100,128986440,5350,5350,5350,5350,0
20241120,164000,128986440,5350,5350,5350,5350,0
20241120,163900,128986440,5350,5350,5350,5350,0
20241120,163800,128986440,5350,5350,5350,5350,0
20241120,163700,128986440,5350,5350,5350,5350,0
20241120,163600,128986440,5350,5350,5350,5350,0
20241120,163500,128986440,5350,5350,5350,5350,0
20241120,163400,128986440,5350,5350,5350,5350,0
20241120,163300,128986440,5350,5350,5350,5350,0
20241120,163200,128986440,5350,5350,5350,5350,0
20241120,163100,128986440,5350,5350,5350,5350,0
20241120,163000,128986440,5350,5350,5350,5350,0
20241120,162900,128986440,5350,5350,5350,5350,0
20241120,162800,128986440,5350,5350,5350,5350,0
20241120,162700,128986440,5350,5350,5350,5350,0
20241120,162600,128986440,5350,5350,5350,5350,0
20241120,162500,128986440,5350,5350,5350,5350,0
20241120,162400,128986440,5350,5350,5350,5350,0
20241120,162300,128986440,5350,5350,5350,5350,0
20241120,162200,128986440,5350,5350,5350,5350,0
20241120,162100,128986440,5350,5350,5350,5350,426
20241120,162000,128986440,5350,5350,5350,5350,0
20241120,161900,128986440,5350,5350,5350,5350,0
20241120,161800,128986440,5350,5350,5350,5350,0
20241120,161700,128986440,5350,5350,5350,5350,0
20241120,161600,128986440,5350,5350,5350,5350,0
20241120,161500,128986440,5350,5350,5350,5350,0
20241120,161400,128986440,5350,5350,5350,5350,0
20241120,161300,128986440,5350,5350,5350,5350,0
20241120,161200,128986440,5350,5350,5350,5350,0
20241120,161100,128986440,5350,5350,5350,5350,0
20241120,161000,128986440,5350,5350,5350,5350,0
20241120,160900,128986440,5350,5350,5350,5350,0
20241120,160800,128986440,5350,5350,5350,5350,0
20241120,160700,128986440,5350,5350,5350,5350,0
20241120,160600,128986440,5350,5350,5350,5350,0
20241120,160500,128986440,5350,5350,5350,5350,0
20241120,160400,128986440,5350,5350,5350,5350,0
20241120,160300,128986440,5350,5350,5350,5350,0
20241120,160200,128986440,5350,5350,5350,5350,0
20241120,160100,128986440,5350,5350,5350,5350,0
20241120,160000,128986440,5350,5350,5350,5350,0
20241120,155900,128986440,5350,5350,5350,5350,0
20241120,155800,128986440,5350,5350,5350,5350,0
20241120,155700,128986440,5350,5350,5350,5350,0
20241120,155600,128986440,5350,5350,5350,5350,0
20241120,155500,128986440,5350,5350,5350,5350,0
20241120,155400,128986440,5350,5350,5350,5350,0
20241120,155300,128986440,5350,5350,5350,5350,0
20241120,155200,128986440,5350,5350,5350,5350,0
20241120,155100,128986440,5350,5350,5350,5350,426
20241120,155000,128986440,5350,5350,5350,5350,0
20241120,154900,128986440,5350,5350,5350,5350,0
20241120,154800,128986440,5350,5350,5350,5350,0
20241120,154700,128986440,5350,5350,5350,5350,0
20241120,154600,128986440,5350,5350,5350,5350,0
20241120,154500,128986440,5350,5350,5350,5350,0
20241120,154400,128986440,5350,5350,5350,5350,0
20241120,154300,128986440,5350,5350,5350,5350,0
20241120,154200,128986440,5350,5350,5350,5350,0
20241120,154100,128986440,5350,5350,5350,5350,0
20241120,154000,128986440,5350,5350,5350,5350,0
20241120,153900,128986440,5350,5350,5350,5350,0
20241120,153800,128986440,5350,5350,5350,5350,0
20241120,153700,128986440,5350,5350,5350,5350,0
20241120,153600,128986440,5350,5350,5350,5350,0
20241120,153500,128986440,5350,5350,5350,5350,0
20241120,153400,128986440,5350,5350,5350,5350,0
20241120,153300,128986440,5350,5350,5350,5350,0
20241120,153200,128986440,5350,5350,5350,5350,0
20241120,153100,128986440,5350,5350,5350,5350,0
20241120,153000,128986440,5350,5350,5350,5350,426
20241120,152900,126707340,5350,5350,5350,5350,0
20241120,152800,126707340,5350,5350,5350,5350,0
20241120,152700,126707340,5350,5350,5350,5350,0
20241120,152600,126707340,5350,5350,5350,5350,0
20241120,152500,126707340,5350,5350,5350,5350,0
20241120,152400,126707340,5350,5350,5350,5350,0
20241120,152300,126707340,5350,5350,5350,5350,0
20241120,152200,126707340,5350,5350,5350,5350,0
20241120,152100,126707340,5350,5350,5350,5350,0
20241120,152000,126707340,5350,5350,5350,5350,0
20241120,151900,126707340,5350,5350,5350,5350,1
20241120,151800,126701990,5350,5350,5350,5350,0
20241120,151700,126701990,5350,5350,5350,5350,0
20241120,151600,126701990,5350,5350,5350,5350,0
20241120,151500,126701990,5350,5350,5350,5350,0
20241120,151400,126701990,5350,5350,5350,5350,1
20241120,151300,126696640,5360,5360,5360,5360,222
20241120,151200,125506720,5350,5350,5350,5350,0
20241120,151100,125506720,5350,5350,5350,5350,0
20241120,151000,125506720,5350,5350,5350,5350,0
20241120,150900,125506720,5350,5350,5350,5350,0
20241120,150800,125506720,5350,5350,5350,5350,0
20241120,150700,125506720,5350,5350,5350,5350,0
20241120,150600,125506720,5350,5350,5350,5350,0
20241120,150500,125506720,5350,5350,5350,5350,0
20241120,150400,125506720,5350,5350,5350,5350,0
20241120,150300,125506720,5350,5350,5350,5350,0
20241120,150200,125506720,5350,5350,5350,5350,0
20241120,150100,125506720,5350,5350,5350,5350,0
20241120,150000,125506720,5350,5350,5350,5350,0
20241120,145900,125506720,5350,5350,5350,5350,0
20241120,145800,125506720,5350,5350,5350,5350,1000
20241120,145700,120156720,5350,5350,5350,5350,0
20241120,145600,120156720,5350,5350,5350,5350,888
20241120,145500,115405920,5350,5350,5370,5350,2639
20241120,145400,101285160,5340,5330,5340,5330,936
20241120,145300,96296070,5320,5320,5320,5320,19
20241120,145200,96194990,5320,5320,5320,5320,18
20241120,145100,96099230,5330,5330,5330,5330,0
20241120,145000,96099230,5330,5330,5330,5330,0
20241120,144900,96099230,5330,5330,5330,5330,0
20241120,144800,96099230,5330,5330,5330,5330,0
20241120,144700,96099230,5330,5330,5330,5330,0
20241120,144600,96099230,5330,5330,5330,5330,191
20241120,144500,95081200,5330,5330,5330,5330,0
20241120,144400,95081200,5330,5330,5330,5330,0
20241120,144300,95081200,5330,5330,5330,5330,0
20241120,144200,95081200,5330,5330,5330,5330,0
20241120,144100,95081200,5330,5330,5330,5330,1
20241120,144000,95075870,5330,5330,5330,5330,0
20241120,143900,95075870,5330,5330,5330,5330,0
20241120,143800,95075870,5330,5330,5330,5330,0
20241120,143700,95075870,5330,5330,5330,5330,0
20241120,143600,95075870,5330,5330,5330,5330,0
20241120,143500,95075870,5330,5330,5330,5330,0
20241120,143400,95075870,5330,5330,5330,5330,0
20241120,143300,95075870,5330,5330,5330,5330,0
20241120,143200,95075870,5330,5330,5330,5330,0
20241120,143100,95075870,5330,5330,5330,5330,0
20241120,143000,95075870,5330,5330,5330,5330,0
20241120,142900,95075870,5330,5330,5330,5330,0
20241120,142800,95075870,5330,5330,5330,5330,0
20241120,142700,95075870,5330,5330,5330,5330,0
20241120,142600,95075870,5330,5330,5330,5330,0
20241120,142500,95075870,5330,5330,5330,5330,0
20241120,142400,95075870,5330,5330,5330,5330,905
20241120,142300,90252220,5330,5330,5330,5330,0
20241120,142200,90252220,5330,5330,5330,5330,0
20241120,142100,90252220,5330,5330,5330,5330,0
20241120,142000,90252220,5330,5330,5330,5330,0
20241120,141900,90252220,5330,5330,5330,5330,0
20241120,141800,90252220,5330,5330,5330,5330,0
20241120,141700,90252220,5330,5330,5330,5330,0
20241120,141600,90252220,5330,5330,5330,5330,0
20241120,141500,90252220,5330,5330,5330,5330,0
20241120,141400,90252220,5330,5330,5330,5330,0
20241120,141300,90252220,5330,5330,5330,5330,0
20241120,141200,90252220,5330,5330,5330,5330,0
20241120,141100,90252220,5330,5330,5330,5330,0
20241120,141000,90252220,5330,5330,5330,5330,0
20241120,140900,90252220,5330,5330,5330,5330,0
20241120,140800,90252220,5330,5330,5330,5330,0
20241120,140700,90252220,5330,5330,5330,5330,0
20241120,140600,90252220,5330,5330,5330,5330,0
20241120,140500,90252220,5330,5340,5340,5330,322
20241120,140400,88533740,5340,5340,5340,5340,0
20241120,140300,88533740,5340,5340,5340,5340,0
20241120,140200,88533740,5340,5340,5340,5340,0
20241120,140100,88533740,5340,5340,5340,5340,0
20241120,140000,88533740,5340,5340,5340,5340,0
20241120,135900,88533740,5340,5340,5340,5340,0
20241120,135800,88533740,5340,5340,5340,5340,0
20241120,135700,88533740,5340,5340,5340,5340,0
20241120,135600,88533740,5340,5340,5340,5340,0
20241120,135500,88533740,5340,5340,5340,5340,0
20241120,135400,88533740,5340,5340,5340,5340,0
20241120,135300,88533740,5340,5340,5340,5340,0
20241120,135200,88533740,5340,5340,5340,5340,0
20241120,135100,88533740,5340,5340,5340,5340,0
20241120,135000,88533740,5340,5340,5340,5340,0
20241120,134900,88533740,5340,5340,5340,5340,0
20241120,134800,88533740,5340,5340,5340,5340,0
20241120,134700,88533740,5340,5340,5340,5340,0
20241120,134600,88533740,5340,5340,5340,5340,0
20241120,134500,88533740,5340,5340,5340,5340,0
20241120,134400,88533740,5340,5340,5340,5340,0
20241120,134300,88533740,5340,5340,5340,5340,0
20241120,134200,88533740,5340,5340,5340,5340,0
20241120,134100,88533740,5340,5340,5340,5340,0
20241120,134000,88533740,5340,5340,5340,5340,0
20241120,133900,88533740,5340,5340,5340,5340,0
20241120,133800,88533740,5340,5340,5340,5340,0
20241120,133700,88533740,5340,5340,5340,5340,0
20241120,133600,88533740,5340,5340,5340,5340,0
20241120,133500,88533740,5340,5340,5340,5340,0
20241120,133400,88533740,5340,5340,5340,5340,0
20241120,133300,88533740,5340,5340,5340,5340,0
20241120,133200,88533740,5340,5340,5340,5340,0
20241120,133100,88533740,5340,5340,5340,5340,0
20241120,133000,88533740,5340,5340,5340,5340,0
20241120,132900,88533740,5340,5340,5340,5340,30
20241120,132800,88373540,5340,5340,5340,5340,0
20241120,132700,88373540,5340,5340,5340,5340,0
20241120,132600,88373540,5340,5340,5340,5340,0
20241120,132500,88373540,5340,5340,5340,5340,0
20241120,132400,88373540,5340,5340,5340,5340,0
20241120,132300,88373540,5340,5340,5340,5340,0
20241120,132200,88373540,5340,5340,5340,5340,0
20241120,132100,88373540,5340,5340,5340,5340,187
20241120,132000,87374960,5340,5340,5340,5340,0
20241120,131900,87374960,5340,5340,5340,5340,0
20241120,131800,87374960,5340,5340,5340,5340,0
20241120,131700,87374960,5340,5340,5340,5340,0
20241120,131600,87374960,5340,5340,5340,5340,0
20241120,131500,87374960,5340,5340,5340,5340,0
20241120,131400,87374960,5340,5340,5340,5340,0
20241120,131300,87374960,5340,5340,5340,5340,0
20241120,131200,87374960,5340,5340,5340,5340,0
20241120,131100,87374960,5340,5340,5340,5340,0
20241120,131000,87374960,5340,5340,5340,5340,0
20241120,130900,87374960,5340,5340,5340,5340,0
20241120,130800,87374960,5340,5340,5340,5340,0
20241120,130700,87374960,5340,5340,5340,5340,0
20241120,130600,87374960,5340,5340,5340,5340,0
20241120,130500,87374960,5340,5340,5340,5340,0
20241120,130400,87374960,5340,5340,5340,5340,0
20241120,130300,87374960,5340,5340,5340,5340,0
20241120,130200,87374960,5340,5340,5340,5340,0
20241120,130100,87374960,5340,5340,5340,5340,0
20241120,130000,87374960,5340,5340,5340,5340,6
20241120,125900,87342920,5340,5340,5340,5340,0
20241120,125800,87342920,5340,5340,5340,5340,0
20241120,125700,87342920,5340,5340,5340,5340,0
20241120,125600,87342920,5340,5340,5340,5340,0
20241120,125500,87342920,5340,5340,5340,5340,0
20241120,125400,87342920,5340,5340,5340,5340,0
20241120,125300,87342920,5340,5340,5340,5340,0
20241120,125200,87342920,5340,5340,5340,5340,0
20241120,125100,87342920,5340,5340,5340,5340,0
20241120,125000,87342920,5340,5340,5340,5340,0
20241120,124900,87342920,5340,5340,5340,5340,0
20241120,124800,87342920,5340,5340,5340,5340,4
20241120,124700,87321560,5330,5330,5330,5330,0
20241120,124600,87321560,5330,5330,5330,5330,0
20241120,124500,87321560,5330,5330,5330,5330,0
20241120,124400,87321560,5330,5330,5330,5330,0
20241120,124300,87321560,5330,5330,5330,5330,0
20241120,124200,87321560,5330,5330,5330,5330,0
20241120,124100,87321560,5330,5330,5330,5330,0
20241120,124000,87321560,5330,5330,5330,5330,0
20241120,123900,87321560,5330,5330,5330,5330,0
20241120,123800,87321560,5330,5330,5330,5330,50
20241120,123700,87055060,5330,5330,5330,5330,0
20241120,123600,87055060,5330,5330,5330,5330,0
20241120,123500,87055060,5330,5330,5330,5330,0
20241120,123400,87055060,5330,5330,5330,5330,0
20241120,123300,87055060,5330,5330,5330,5330,0
20241120,123200,87055060,5330,5330,5330,5330,0
20241120,123100,87055060,5330,5330,5330,5330,0
20241120,123000,87055060,5330,5330,5330,5330,0
20241120,122900,87055060,5330,5330,5330,5330,0
20241120,122800,87055060,5330,5330,5330,5330,0
20241120,122700,87055060,5330,5330,5330,5330,0
20241120,122600,87055060,5330,5330,5330,5330,0
20241120,122500,87055060,5330,5330,5330,5330,0
20241120,122400,87055060,5330,5330,5330,5330,0
20241120,122300,87055060,5330,5330,5330,5330,0
20241120,122200,87055060,5330,5330,5330,5330,0
20241120,122100,87055060,5330,5330,5330,5330,0
20241120,122000,87055060,5330,5330,5330,5330,0
20241120,121900,87055060,5330,5330,5330,5330,0
20241120,121800,87055060,5330,5330,5330,5330,0
20241120,121700,87055060,5330,5330,5330,5330,17
20241120,121600,86964450,5330,5330,5330,5330,0
20241120,121500,86964450,5330,5330,5330,5330,0
20241120,121400,86964450,5330,5330,5330,5330,0
20241120,121300,86964450,5330,5330,5330,5330,0
20241120,121200,86964450,5330,5330,5330,5330,0
20241120,121100,86964450,5330,5330,5330,5330,0
20241120,121000,86964450,5330,5330,5330,5330,0
20241120,120900,86964450,5330,5330,5330,5330,0
20241120,120800,86964450,5330,5330,5330,5330,0
20241120,120700,86964450,5330,5330,5330,5330,0
20241120,120600,86964450,5330,5330,5330,5330,0
20241120,120500,86964450,5330,5330,5330,5330,0
20241120,120400,86964450,5330,5330,5330,5330,0
20241120,120300,86964450,5330,5330,5330,5330,0
20241120,120200,86964450,5330,5330,5330,5330,0
20241120,120100,86964450,5330,5330,5330,5330,0
20241120,120000,86964450,5330,5330,5330,5330,0
20241120,115900,86964450,5330,5330,5330,5330,0
20241120,115800,86964450,5330,5330,5330,5330,0
20241120,115700,86964450,5330,5330,5330,5330,0
20241120,115600,86964450,5330,5330,5330,5330,0
20241120,115500,86964450,5330,5330,5330,5330,0
20241120,115400,86964450,5330,5330,5330,5330,0
20241120,115300,86964450,5330,5330,5330,5330,0
20241120,115200,86964450,5330,5330,5330,5330,0
20241120,115100,86964450,5330,5330,5330,5330,0
20241120,115000,86964450,5330,5330,5330,5330,0
20241120,114900,86964450,5330,5330,5330,5330,0
20241120,114800,86964450,5330,5330,5330,5330,300
20241120,114700,85365450,5330,5330,5330,5330,4000
20241120,114600,64045450,5330,5340,5340,5330,4353
20241120,114500,40843900,5340,5340,5340,5340,50
20241120,114400,40576900,5340,5340,5340,5340,0
20241120,114300,40576900,5340,5340,5340,5340,0
20241120,114200,40576900,5340,5340,5340,5340,0
20241120,114100,40576900,5340,5340,5340,5340,132
20241120,114000,39872020,5340,5340,5340,5340,0
20241120,113900,39872020,5340,5340,5340,5340,0
20241120,113800,39872020,5340,5340,5340,5340,0
20241120,113700,39872020,5340,5340,5340,5340,0
20241120,113600,39872020,5340,5340,5340,5340,0
20241120,113500,39872020,5340,5340,5340,5340,0
20241120,113400,39872020,5340,5340,5340,5340,0
20241120,113300,39872020,5340,5340,5340,5340,0
20241120,113200,39872020,5340,5340,5340,5340,0
20241120,113100,39872020,5340,5340,5340,5340,0
20241120,113000,39872020,5340,5340,5340,5340,0
20241120,112900,39872020,5340,5340,5340,5340,0
20241120,112800,39872020,5340,5340,5340,5340,0
20241120,112700,39872020,5340,5340,5340,5340,0
20241120,112600,39872020,5340,5340,5340,5340,0
20241120,112500,39872020,5340,5340,5340,5340,0
20241120,112400,39872020,5340,5340,5340,5340,0
20241120,112300,39872020,5340,5340,5340,5340,0
20241120,112200,39872020,5340,5340,5340,5340,0
20241120,112100,39872020,5340,5340,5340,5340,0
20241120,112000,39872020,5340,5340,5340,5340,0
20241120,111900,39872020,5340,5340,5340,5340,0
20241120,111800,39872020,5340,5340,5340,5340,0
20241120,111700,39872020,5340,5340,5340,5340,0
20241120,111600,39872020,5340,5340,5340,5340,0
20241120,111500,39872020,5340,5340,5340,5340,0
20241120,111400,39872020,5340,5340,5340,5340,0
20241120,111300,39872020,5340,5340,5340,5340,0
20241120,111200,39872020,5340,5340,5340,5340,0
20241120,111100,39872020,5340,5340,5340,5340,0
20241120,111000,39872020,5340,5340,5340,5340,0
20241120,110900,39872020,5340,5340,5340,5340,0
20241120,110800,39872020,5340,5340,5340,5340,0
20241120,110700,39872020,5340,5340,5340,5340,0
20241120,110600,39872020,5340,5340,5340,5340,0
20241120,110500,39872020,5340,5340,5340,5340,0
20241120,110400,39872020,5340,5340,5340,5340,0
20241120,110300,39872020,5340,5340,5340,5340,10
20241120,110200,39818620,5330,5330,5330,5330,0
20241120,110100,39818620,5330,5330,5330,5330,0
20241120,110000,39818620,5330,5330,5330,5330,0
20241120,105900,39818620,5330,5330,5330,5330,0
20241120,105800,39818620,5330,5330,5330,5330,0
20241120,105700,39818620,5330,5340,5340,5330,300
20241120,105600,38217620,5340,5340,5340,5340,116
20241120,105500,37598180,5340,5340,5340,5340,81
20241120,105400,37165640,5330,5330,5330,5330,0
20241120,105300,37165640,5330,5330,5330,5330,0
20241120,105200,37165640,5330,5330,5330,5330,1
20241120,105100,37160310,5330,5330,5330,5330,0
20241120,105000,37160310,5330,5330,5330,5330,0
20241120,104900,37160310,5330,5330,5330,5330,0
20241120,104800,37160310,5330,5330,5330,5330,0
20241120,104700,37160310,5330,5330,5330,5330,0
20241120,104600,37160310,5330,5330,5330,5330,0
20241120,104500,37160310,5330,5330,5330,5330,4
20241120,104400,37138990,5330,5330,5330,5330,10
20241120,104300,37085690,5330,5330,5330,5330,20
20241120,104200,36979090,5330,5330,5330,5330,0
20241120,104100,36979090,5330,5330,5330,5330,0
20241120,104000,36979090,5330,5330,5330,5330,0
20241120,103900,36979090,5330,5330,5330,5330,0
20241120,103800,36979090,5330,5330,5330,5330,0
20241120,103700,36979090,5330,5330,5330,5330,0
20241120,103600,36979090,5330,5330,5330,5330,1000
20241120,103500,31649090,5330,5330,5330,5330,0
20241120,103400,31649090,5330,5330,5330,5330,0
20241120,103300,31649090,5330,5330,5330,5330,91
20241120,103200,31164060,5330,5310,5330,5310,2379
20241120,103100,18506620,5320,5320,5320,5320,0
20241120,103000,18506620,5320,5320,5320,5320,0
20241120,102900,18506620,5320,5320,5320,5320,0
20241120,102800,18506620,5320,5320,5320,5320,0
20241120,102700,18506620,5320,5320,5320,5320,0
20241120,102600,18506620,5320,5320,5320,5320,0
20241120,102500,18506620,5320,5320,5320,5320,0
20241120,102400,18506620,5320,5320,5320,5320,0
20241120,102300,18506620,5320,5320,5320,5320,0
20241120,102200,18506620,5320,5320,5320,5320,0
20241120,102100,18506620,5320,5320,5320,5320,0
20241120,102000,18506620,5320,5320,5320,5320,0
20241120,101900,18506620,5320,5320,5320,5320,0
20241120,101800,18506620,5320,5320,5320,5320,0
20241120,101700,18506620,5320,5320,5320,5320,0
20241120,101600,18506620,5320,5320,5320,5320,0
20241120,101500,18506620,5320,5320,5320,5320,0
20241120,101400,18506620,5320,5320,5320,5320,0
20241120,101300,18506620,5320,5310,5320,5310,3
20241120,101200,18490680,5280,5280,5280,5280,1
20241120,101100,18485400,5320,5320,5320,5320,0
20241120,101000,18485400,5320,5320,5320,5320,0
20241120,100900,18485400,5320,5320,5320,5320,0
20241120,100800,18485400,5320,5320,5320,5320,0
20241120,100700,18485400,5320,5320,5320,5320,0
20241120,100600,18485400,5320,5320,5320,5320,2
20241120,100500,18474760,5320,5320,5320,5320,0
20241120,100400,18474760,5320,5320,5320,5320,0
20241120,100300,18474760,5320,5310,5320,5310,10
20241120,100200,18421630,5280,5280,5280,5280,1
20241120,100100,18416350,5320,5320,5320,5320,0
20241120,100000,18416350,5320,5320,5320,5320,0
20241120,095900,18416350,5320,5320,5320,5320,0
20241120,095800,18416350,5320,5320,5320,5320,0
20241120,095700,18416350,5320,5320,5320,5320,0
20241120,095600,18416350,5320,5320,5320,5320,0
20241120,095500,18416350,5320,5320,5320,5320,0
20241120,095400,18416350,5320,5320,5320,5320,0
20241120,095300,18416350,5320,5320,5320,5320,0
20241120,095200,18416350,5320,5300,5320,5300,10
20241120,095100,18363230,5300,5300,5300,5300,0
20241120,095000,18363230,5300,5300,5300,5300,0
20241120,094900,18363230,5300,5300,5300,5300,0
20241120,094800,18363230,5300,5300,5300,5300,0
20241120,094700,18363230,5300,5300,5300,5300,0
20241120,094600,18363230,5300,5300,5300,5300,0
20241120,094500,18363230,5300,5300,5300,5300,1000
20241120,094400,13063230,5300,5300,5300,5300,0
20241120,094300,13063230,5300,5300,5300,5300,1
20241120,094200,13057930,5300,5290,5300,5290,4
20241120,094100,13036760,5250,5250,5250,5250,0
20241120,094000,13036760,5250,5250,5250,5250,0
20241120,093900,13036760,5250,5250,5250,5250,100
20241120,093800,12511760,5250,5250,5250,5250,0
20241120,093700,12511760,5250,5250,5250,5250,0
20241120,093600,12511760,5250,5250,5250,5250,0
20241120,093500,12511760,5250,5290,5290,5250,9
20241120,093400,12464330,5290,5280,5290,5280,111
20241120,093300,11877340,5280,5280,5280,5280,0
20241120,093200,11877340,5280,5280,5280,5280,11
20241120,093100,11819260,5250,5250,5250,5250,3
20241120,093000,11803510,5240,5240,5240,5240,0
20241120,092900,11803510,5240,5240,5240,5240,0
20241120,092800,11803510,5240,5240,5240,5240,0
20241120,092700,11803510,5240,5250,5250,5240,2
20241120,092600,11793020,5250,5280,5280,5250,75
20241120,092500,11397230,5290,5290,5290,5290,6
20241120,092400,11365490,5280,5280,5280,5280,0
20241120,092300,11365490,5280,5280,5280,5280,0
20241120,092200,11365490,5280,5280,5280,5280,0
20241120,092100,11365490,5280,5280,5280,5280,0
20241120,092000,11365490,5280,5280,5280,5280,0
20241120,091900,11365490,5280,5280,5280,5280,0
20241120,091800,11365490,5280,5280,5280,5280,0
20241120,091700,11365490,5280,5280,5280,5280,0
20241120,091600,11365490,5280,5280,5280,5280,0
20241120,091500,11365490,5280,5280,5280,5280,0
20241120,091400,11365490,5280,5280,5280,5280,0
20241120,091300,11365490,5280,5280,5280,5280,0
20241120,091200,11365490,5280,5300,5320,5280,1889
20241120,091100,1325660,5280,5300,5300,5280,46
20241120,091000,1081890,5310,5310,5310,5310,0
20241120,090900,1081890,5310,5310,5310,5310,0
20241120,090800,1081890,5310,5310,5310,5310,0
20241120,090700,1081890,5310,5310,5310,5310,0
20241120,090600,1081890,5310,5310,5310,5310,155
20241120,090500,258840,5310,5310,5310,5310,0
20241120,090400,258840,5310,5310,5310,5310,0
20241120,090300,258840,5310,5310,5310,5310,0
20241120,090200,258840,5310,5310,5310,5310,0
20241120,090100,258840,5310,5310,5310,5310,0
20241120,090000,258840,5310,5280,5310,5280,49