KissMeData/005990/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,184400,55148840,8490,8490,8490,8490,675
20231122,184300,55148840,8490,8490,8490,8490,0
20231122,184200,55148840,8490,8490,8490,8490,0
20231122,184100,55148840,8490,8490,8490,8490,0
20231122,184000,55148840,8490,8490,8490,8490,0
20231122,183900,55148840,8490,8490,8490,8490,0
20231122,183800,55148840,8490,8490,8490,8490,0
20231122,183700,55148840,8490,8490,8490,8490,0
20231122,183600,55148840,8490,8490,8490,8490,0
20231122,183500,55148840,8490,8490,8490,8490,0
20231122,183400,55148840,8490,8490,8490,8490,0
20231122,183300,55148840,8490,8490,8490,8490,0
20231122,183200,55148840,8490,8490,8490,8490,0
20231122,183100,55148840,8490,8490,8490,8490,0
20231122,183000,55148840,8490,8490,8490,8490,0
20231122,182900,55148840,8490,8490,8490,8490,0
20231122,182800,55148840,8490,8490,8490,8490,0
20231122,182700,55148840,8490,8490,8490,8490,0
20231122,182600,55148840,8490,8490,8490,8490,0
20231122,182500,55148840,8490,8490,8490,8490,0
20231122,182400,55148840,8490,8490,8490,8490,0
20231122,182300,55148840,8490,8490,8490,8490,0
20231122,182200,55148840,8490,8490,8490,8490,0
20231122,182100,55148840,8490,8490,8490,8490,0
20231122,182000,55148840,8490,8490,8490,8490,0
20231122,181900,55148840,8490,8490,8490,8490,0
20231122,181800,55148840,8490,8490,8490,8490,0
20231122,181700,55148840,8490,8490,8490,8490,0
20231122,181600,55148840,8490,8490,8490,8490,0
20231122,181500,55148840,8490,8490,8490,8490,0
20231122,181400,55148840,8490,8490,8490,8490,675
20231122,181300,55148840,8490,8490,8490,8490,0
20231122,181200,55148840,8490,8490,8490,8490,0
20231122,181100,55148840,8490,8490,8490,8490,0
20231122,181000,55148840,8490,8490,8490,8490,0
20231122,180900,55148840,8490,8490,8490,8490,0
20231122,180800,55148840,8490,8490,8490,8490,0
20231122,180700,55148840,8490,8490,8490,8490,0
20231122,180600,55148840,8490,8490,8490,8490,0
20231122,180500,55148840,8490,8490,8490,8490,0
20231122,180400,55148840,8490,8490,8490,8490,0
20231122,180300,55148840,8490,8490,8490,8490,0
20231122,180200,55148840,8490,8490,8490,8490,0
20231122,180100,55148840,8490,8490,8490,8490,0
20231122,180000,55148840,8490,8490,8490,8490,0
20231122,175900,55148840,8490,8490,8490,8490,0
20231122,175800,55148840,8490,8490,8490,8490,0
20231122,175700,55148840,8490,8490,8490,8490,0
20231122,175600,55148840,8490,8490,8490,8490,0
20231122,175500,55148840,8490,8490,8490,8490,0
20231122,175400,55148840,8490,8490,8490,8490,0
20231122,175300,55148840,8490,8490,8490,8490,0
20231122,175200,55148840,8490,8490,8490,8490,0
20231122,175100,55148840,8490,8490,8490,8490,0
20231122,175000,55148840,8490,8490,8490,8490,0
20231122,174900,55148840,8490,8490,8490,8490,0
20231122,174800,55148840,8490,8490,8490,8490,0
20231122,174700,55148840,8490,8490,8490,8490,0
20231122,174600,55148840,8490,8490,8490,8490,0
20231122,174500,55148840,8490,8490,8490,8490,0
20231122,174400,55148840,8490,8490,8490,8490,675
20231122,174300,55148840,8490,8490,8490,8490,0
20231122,174200,55148840,8490,8490,8490,8490,0
20231122,174100,55148840,8490,8490,8490,8490,0
20231122,174000,55148840,8490,8490,8490,8490,0
20231122,173900,55148840,8490,8490,8490,8490,0
20231122,173800,55148840,8490,8490,8490,8490,0
20231122,173700,55148840,8490,8490,8490,8490,0
20231122,173600,55148840,8490,8490,8490,8490,0
20231122,173500,55148840,8490,8490,8490,8490,0
20231122,173400,55148840,8490,8490,8490,8490,0
20231122,173300,55148840,8490,8490,8490,8490,0
20231122,173200,55148840,8490,8490,8490,8490,0
20231122,173100,55148840,8490,8490,8490,8490,0
20231122,173000,55148840,8490,8490,8490,8490,0
20231122,172900,55148840,8490,8490,8490,8490,0
20231122,172800,55148840,8490,8490,8490,8490,0
20231122,172700,55148840,8490,8490,8490,8490,0
20231122,172600,55148840,8490,8490,8490,8490,0
20231122,172500,55148840,8490,8490,8490,8490,0
20231122,172400,55148840,8490,8490,8490,8490,0
20231122,172300,55148840,8490,8490,8490,8490,0
20231122,172200,55148840,8490,8490,8490,8490,0
20231122,172100,55148840,8490,8490,8490,8490,0
20231122,172000,55148840,8490,8490,8490,8490,0
20231122,171900,55148840,8490,8490,8490,8490,0
20231122,171800,55148840,8490,8490,8490,8490,0
20231122,171700,55148840,8490,8490,8490,8490,0
20231122,171600,55148840,8490,8490,8490,8490,0
20231122,171500,55148840,8490,8490,8490,8490,0
20231122,171400,55148840,8490,8490,8490,8490,675
20231122,171300,55148840,8490,8490,8490,8490,0
20231122,171200,55148840,8490,8490,8490,8490,0
20231122,171100,55148840,8490,8490,8490,8490,0
20231122,171000,55148840,8490,8490,8490,8490,0
20231122,170900,55148840,8490,8490,8490,8490,0
20231122,170800,55148840,8490,8490,8490,8490,0
20231122,170700,55148840,8490,8490,8490,8490,0
20231122,170600,55148840,8490,8490,8490,8490,0
20231122,170500,55148840,8490,8490,8490,8490,0
20231122,170400,55148840,8490,8490,8490,8490,0
20231122,170300,55148840,8490,8490,8490,8490,0
20231122,170200,55148840,8490,8490,8490,8490,0
20231122,170100,55148840,8490,8490,8490,8490,0
20231122,170000,55148840,8490,8490,8490,8490,0
20231122,165900,55148840,8490,8490,8490,8490,0
20231122,165800,55148840,8490,8490,8490,8490,0
20231122,165700,55148840,8490,8490,8490,8490,0
20231122,165600,55148840,8490,8490,8490,8490,0
20231122,165500,55148840,8490,8490,8490,8490,0
20231122,165400,55148840,8490,8490,8490,8490,0
20231122,165300,55148840,8490,8490,8490,8490,0
20231122,165200,55148840,8490,8490,8490,8490,0
20231122,165100,55148840,8490,8490,8490,8490,0
20231122,165000,55148840,8490,8490,8490,8490,0
20231122,164900,55148840,8490,8490,8490,8490,0
20231122,164800,55148840,8490,8490,8490,8490,0
20231122,164700,55148840,8490,8490,8490,8490,0
20231122,164600,55148840,8490,8490,8490,8490,0
20231122,164500,55148840,8490,8490,8490,8490,0
20231122,164400,55148840,8490,8490,8490,8490,675
20231122,164300,55148840,8490,8490,8490,8490,0
20231122,164200,55148840,8490,8490,8490,8490,0
20231122,164100,55148840,8490,8490,8490,8490,0
20231122,164000,55148840,8490,8490,8490,8490,0
20231122,163900,55148840,8490,8490,8490,8490,0
20231122,163800,55148840,8490,8490,8490,8490,0
20231122,163700,55148840,8490,8490,8490,8490,0
20231122,163600,55148840,8490,8490,8490,8490,0
20231122,163500,55148840,8490,8490,8490,8490,0
20231122,163400,55148840,8490,8490,8490,8490,0
20231122,163300,55148840,8490,8490,8490,8490,0
20231122,163200,55148840,8490,8490,8490,8490,0
20231122,163100,55148840,8490,8490,8490,8490,0
20231122,163000,55148840,8490,8490,8490,8490,0
20231122,162900,55148840,8490,8490,8490,8490,0
20231122,162800,55148840,8490,8490,8490,8490,0
20231122,162700,55148840,8490,8490,8490,8490,0
20231122,162600,55148840,8490,8490,8490,8490,0
20231122,162500,55148840,8490,8490,8490,8490,0
20231122,162400,55148840,8490,8490,8490,8490,0
20231122,162300,55148840,8490,8490,8490,8490,0
20231122,162200,55148840,8490,8490,8490,8490,0
20231122,162100,55148840,8490,8490,8490,8490,0
20231122,162000,55148840,8490,8490,8490,8490,0
20231122,161900,55148840,8490,8490,8490,8490,0
20231122,161800,55148840,8490,8490,8490,8490,0
20231122,161700,55148840,8490,8490,8490,8490,0
20231122,161600,55148840,8490,8490,8490,8490,0
20231122,161500,55148840,8490,8490,8490,8490,0
20231122,161400,55148840,8490,8490,8490,8490,675
20231122,161300,55148840,8490,8490,8490,8490,0
20231122,161200,55148840,8490,8490,8490,8490,0
20231122,161100,55148840,8490,8490,8490,8490,0
20231122,161000,55148840,8490,8490,8490,8490,0
20231122,160900,55148840,8490,8490,8490,8490,0
20231122,160800,55148840,8490,8490,8490,8490,0
20231122,160700,55148840,8490,8490,8490,8490,0
20231122,160600,55148840,8490,8490,8490,8490,0
20231122,160500,55148840,8490,8490,8490,8490,0
20231122,160400,55148840,8490,8490,8490,8490,0
20231122,160300,55148840,8490,8490,8490,8490,0
20231122,160200,55148840,8490,8490,8490,8490,0
20231122,160100,55148840,8490,8490,8490,8490,0
20231122,160000,55148840,8490,8490,8490,8490,0
20231122,155900,55148840,8490,8490,8490,8490,0
20231122,155800,55148840,8490,8490,8490,8490,0
20231122,155700,55148840,8490,8490,8490,8490,0
20231122,155600,55148840,8490,8490,8490,8490,0
20231122,155500,55148840,8490,8490,8490,8490,0
20231122,155400,55148840,8490,8490,8490,8490,0
20231122,155300,55148840,8490,8490,8490,8490,0
20231122,155200,55148840,8490,8490,8490,8490,0
20231122,155100,55148840,8490,8490,8490,8490,0
20231122,155000,55148840,8490,8490,8490,8490,0
20231122,154900,55148840,8490,8490,8490,8490,0
20231122,154800,55148840,8490,8490,8490,8490,0
20231122,154700,55148840,8490,8490,8490,8490,0
20231122,154600,55148840,8490,8490,8490,8490,0
20231122,154500,55148840,8490,8490,8490,8490,0
20231122,154400,55148840,8490,8490,8490,8490,675
20231122,154300,55148840,8490,8490,8490,8490,0
20231122,154200,55148840,8490,8490,8490,8490,0
20231122,154100,55148840,8490,8490,8490,8490,0
20231122,154000,55148840,8490,8490,8490,8490,0
20231122,153900,55148840,8490,8490,8490,8490,0
20231122,153800,55148840,8490,8490,8490,8490,0
20231122,153700,55148840,8490,8490,8490,8490,0
20231122,153600,55148840,8490,8490,8490,8490,0
20231122,153500,55148840,8490,8490,8490,8490,0
20231122,153400,55148840,8490,8490,8490,8490,0
20231122,153300,55148840,8490,8490,8490,8490,0
20231122,153200,55148840,8490,8490,8490,8490,0
20231122,153100,55148840,8490,8490,8490,8490,0
20231122,153000,55148840,8490,8490,8490,8490,675
20231122,152900,49418090,8510,8510,8510,8510,0
20231122,152800,49418090,8510,8510,8510,8510,0
20231122,152700,49418090,8510,8510,8510,8510,0
20231122,152600,49418090,8510,8510,8510,8510,0
20231122,152500,49418090,8510,8510,8510,8510,0
20231122,152400,49418090,8510,8510,8510,8510,0
20231122,152300,49418090,8510,8510,8510,8510,0
20231122,152200,49418090,8510,8510,8510,8510,0
20231122,152100,49418090,8510,8510,8510,8510,0
20231122,152000,49418090,8510,8510,8510,8510,0
20231122,151900,49418090,8510,8510,8510,8510,60
20231122,151800,48907490,8510,8510,8510,8510,28
20231122,151700,48669210,8510,8510,8510,8510,6
20231122,151600,48618150,8510,8510,8510,8510,0
20231122,151500,48618150,8510,8510,8510,8510,0
20231122,151400,48618150,8510,8510,8510,8510,3
20231122,151300,48592620,8510,8510,8510,8510,0
20231122,151200,48592620,8510,8510,8510,8510,0
20231122,151100,48592620,8510,8510,8510,8510,0
20231122,151000,48592620,8510,8510,8510,8510,0
20231122,150900,48592620,8510,8510,8510,8510,0
20231122,150800,48592620,8510,8510,8510,8510,1
20231122,150700,48584110,8510,8510,8510,8510,0
20231122,150600,48584110,8510,8510,8510,8510,0
20231122,150500,48584110,8510,8510,8510,8510,0
20231122,150400,48584110,8510,8510,8510,8510,0
20231122,150300,48584110,8510,8510,8510,8510,0
20231122,150200,48584110,8510,8510,8510,8510,0
20231122,150100,48584110,8510,8510,8510,8510,0
20231122,150000,48584110,8510,8510,8510,8510,0
20231122,145900,48584110,8510,8510,8510,8510,0
20231122,145800,48584110,8510,8510,8510,8510,0
20231122,145700,48584110,8510,8510,8510,8510,0
20231122,145600,48584110,8510,8510,8510,8510,0
20231122,145500,48584110,8510,8510,8510,8510,0
20231122,145400,48584110,8510,8510,8510,8510,0
20231122,145300,48584110,8510,8510,8510,8510,0
20231122,145200,48584110,8510,8510,8510,8510,0
20231122,145100,48584110,8510,8510,8510,8510,0
20231122,145000,48584110,8510,8510,8510,8510,0
20231122,144900,48584110,8510,8510,8510,8510,0
20231122,144800,48584110,8510,8510,8510,8510,2
20231122,144700,48567090,8520,8520,8520,8520,32
20231122,144600,48294450,8520,8520,8520,8520,0
20231122,144500,48294450,8520,8520,8520,8520,0
20231122,144400,48294450,8520,8520,8520,8520,0
20231122,144300,48294450,8520,8520,8520,8520,0
20231122,144200,48294450,8520,8520,8520,8520,0
20231122,144100,48294450,8520,8520,8520,8520,0
20231122,144000,48294450,8520,8520,8520,8520,0
20231122,143900,48294450,8520,8520,8520,8520,0
20231122,143800,48294450,8520,8520,8520,8520,0
20231122,143700,48294450,8520,8500,8520,8500,32
20231122,143600,48021850,8500,8520,8520,8500,638
20231122,143500,42594820,8540,8540,8540,8540,0
20231122,143400,42594820,8540,8540,8540,8540,209
20231122,143300,40809960,8550,8550,8550,8550,0
20231122,143200,40809960,8550,8550,8550,8550,0
20231122,143100,40809960,8550,8550,8550,8550,0
20231122,143000,40809960,8550,8550,8550,8550,0
20231122,142900,40809960,8550,8550,8550,8550,0
20231122,142800,40809960,8550,8550,8550,8550,0
20231122,142700,40809960,8550,8550,8550,8550,32
20231122,142600,40536360,8510,8510,8510,8510,0
20231122,142500,40536360,8510,8520,8520,8510,230
20231122,142400,38579050,8560,8560,8560,8560,0
20231122,142300,38579050,8560,8560,8560,8560,0
20231122,142200,38579050,8560,8560,8560,8560,0
20231122,142100,38579050,8560,8560,8560,8560,0
20231122,142000,38579050,8560,8560,8560,8560,0
20231122,141900,38579050,8560,8560,8560,8560,0
20231122,141800,38579050,8560,8560,8560,8560,0
20231122,141700,38579050,8560,8560,8560,8560,32
20231122,141600,38305130,8560,8560,8560,8560,0
20231122,141500,38305130,8560,8560,8560,8560,0
20231122,141400,38305130,8560,8560,8560,8560,0
20231122,141300,38305130,8560,8560,8560,8560,0
20231122,141200,38305130,8560,8560,8560,8560,0
20231122,141100,38305130,8560,8560,8560,8560,0
20231122,141000,38305130,8560,8560,8560,8560,0
20231122,140900,38305130,8560,8560,8560,8560,0
20231122,140800,38305130,8560,8560,8560,8560,1
20231122,140700,38296570,8560,8540,8590,8540,34
20231122,140600,38006140,8500,8500,8500,8500,0
20231122,140500,38006140,8500,8500,8500,8500,0
20231122,140400,38006140,8500,8500,8500,8500,0
20231122,140300,38006140,8500,8500,8500,8500,0
20231122,140200,38006140,8500,8510,8510,8500,300
20231122,140100,35455770,8590,8590,8590,8590,0
20231122,140000,35455770,8590,8590,8590,8590,0
20231122,135900,35455770,8590,8590,8590,8590,0
20231122,135800,35455770,8590,8590,8590,8590,0
20231122,135700,35455770,8590,8540,8590,8500,1032
20231122,135600,26658490,8590,8590,8590,8590,0
20231122,135500,26658490,8590,8590,8590,8590,0
20231122,135400,26658490,8590,8590,8590,8590,0
20231122,135300,26658490,8590,8590,8590,8590,0
20231122,135200,26658490,8590,8590,8590,8590,0
20231122,135100,26658490,8590,8590,8590,8590,0
20231122,135000,26658490,8590,8590,8590,8590,0
20231122,134900,26658490,8590,8590,8590,8590,0
20231122,134800,26658490,8590,8590,8590,8590,0
20231122,134700,26658490,8590,8590,8590,8590,32
20231122,134600,26383610,8580,8580,8580,8580,0
20231122,134500,26383610,8580,8580,8580,8580,0
20231122,134400,26383610,8580,8580,8580,8580,0
20231122,134300,26383610,8580,8580,8580,8580,0
20231122,134200,26383610,8580,8580,8580,8580,0
20231122,134100,26383610,8580,8580,8580,8580,0
20231122,134000,26383610,8580,8580,8580,8580,0
20231122,133900,26383610,8580,8580,8580,8580,0
20231122,133800,26383610,8580,8580,8580,8580,0
20231122,133700,26383610,8580,8580,8580,8580,32
20231122,133600,26109050,8540,8540,8540,8540,0
20231122,133500,26109050,8540,8540,8540,8540,0
20231122,133400,26109050,8540,8540,8540,8540,0
20231122,133300,26109050,8540,8540,8540,8540,1
20231122,133200,26100510,8560,8560,8560,8560,0
20231122,133100,26100510,8560,8560,8560,8560,0
20231122,133000,26100510,8560,8560,8560,8560,280
20231122,132900,23703710,8560,8560,8560,8560,0
20231122,132800,23703710,8560,8560,8560,8560,0
20231122,132700,23703710,8560,8530,8560,8530,35
20231122,132600,23404140,8540,8540,8540,8540,0
20231122,132500,23404140,8540,8540,8540,8540,0
20231122,132400,23404140,8540,8540,8540,8540,0
20231122,132300,23404140,8540,8540,8540,8540,0
20231122,132200,23404140,8540,8540,8540,8540,0
20231122,132100,23404140,8540,8540,8540,8540,0
20231122,132000,23404140,8540,8540,8540,8540,0
20231122,131900,23404140,8540,8540,8540,8540,0
20231122,131800,23404140,8540,8540,8540,8540,244
20231122,131700,21320380,8540,8540,8540,8540,33
20231122,131600,21038560,8540,8540,8540,8540,0
20231122,131500,21038560,8540,8540,8540,8540,0
20231122,131400,21038560,8540,8540,8540,8540,1
20231122,131300,21030020,8520,8520,8520,8520,0
20231122,131200,21030020,8520,8520,8520,8520,0
20231122,131100,21030020,8520,8530,8530,8520,9
20231122,131000,20953330,8540,8540,8540,8540,0
20231122,130900,20953330,8540,8540,8540,8540,0
20231122,130800,20953330,8540,8540,8540,8540,0
20231122,130700,20953330,8540,8540,8540,8540,0
20231122,130600,20953330,8540,8540,8540,8540,0
20231122,130500,20953330,8540,8540,8540,8540,0
20231122,130400,20953330,8540,8540,8540,8540,0
20231122,130300,20953330,8540,8540,8540,8540,0
20231122,130200,20953330,8540,8540,8540,8540,0
20231122,130100,20953330,8540,8540,8540,8540,0
20231122,130000,20953330,8540,8540,8540,8540,0
20231122,125900,20953330,8540,8540,8540,8540,0
20231122,125800,20953330,8540,8540,8540,8540,0
20231122,125700,20953330,8540,8540,8540,8540,0
20231122,125600,20953330,8540,8540,8540,8540,0
20231122,125500,20953330,8540,8540,8540,8540,0
20231122,125400,20953330,8540,8540,8540,8540,0
20231122,125300,20953330,8540,8540,8540,8540,0
20231122,125200,20953330,8540,8540,8540,8540,0
20231122,125100,20953330,8540,8540,8540,8540,0
20231122,125000,20953330,8540,8540,8540,8540,0
20231122,124900,20953330,8540,8540,8540,8540,0
20231122,124800,20953330,8540,8540,8540,8540,0
20231122,124700,20953330,8540,8540,8540,8540,0
20231122,124600,20953330,8540,8540,8540,8540,0
20231122,124500,20953330,8540,8540,8540,8540,0
20231122,124400,20953330,8540,8540,8540,8540,0
20231122,124300,20953330,8540,8540,8540,8540,0
20231122,124200,20953330,8540,8540,8540,8540,0
20231122,124100,20953330,8540,8540,8540,8540,0
20231122,124000,20953330,8540,8540,8540,8540,0
20231122,123900,20953330,8540,8540,8540,8540,0
20231122,123800,20953330,8540,8540,8540,8540,0
20231122,123700,20953330,8540,8540,8540,8540,0
20231122,123600,20953330,8540,8540,8540,8540,0
20231122,123500,20953330,8540,8540,8540,8540,0
20231122,123400,20953330,8540,8540,8540,8540,0
20231122,123300,20953330,8540,8540,8540,8540,0
20231122,123200,20953330,8540,8540,8540,8540,0
20231122,123100,20953330,8540,8540,8540,8540,0
20231122,123000,20953330,8540,8540,8540,8540,0
20231122,122900,20953330,8540,8540,8540,8540,0
20231122,122800,20953330,8540,8540,8540,8540,0
20231122,122700,20953330,8540,8540,8540,8540,0
20231122,122600,20953330,8540,8540,8540,8540,0
20231122,122500,20953330,8540,8540,8540,8540,0
20231122,122400,20953330,8540,8540,8540,8540,0
20231122,122300,20953330,8540,8540,8540,8540,0
20231122,122200,20953330,8540,8540,8540,8540,0
20231122,122100,20953330,8540,8540,8540,8540,0
20231122,122000,20953330,8540,8540,8540,8540,0
20231122,121900,20953330,8540,8540,8540,8540,0
20231122,121800,20953330,8540,8540,8540,8540,0
20231122,121700,20953330,8540,8540,8540,8540,0
20231122,121600,20953330,8540,8540,8540,8540,0
20231122,121500,20953330,8540,8540,8540,8540,0
20231122,121400,20953330,8540,8540,8540,8540,0
20231122,121300,20953330,8540,8540,8540,8540,0
20231122,121200,20953330,8540,8540,8540,8540,0
20231122,121100,20953330,8540,8540,8540,8540,0
20231122,121000,20953330,8540,8540,8540,8540,0
20231122,120900,20953330,8540,8540,8540,8540,0
20231122,120800,20953330,8540,8540,8540,8540,0
20231122,120700,20953330,8540,8540,8540,8540,0
20231122,120600,20953330,8540,8540,8540,8540,0
20231122,120500,20953330,8540,8540,8540,8540,0
20231122,120400,20953330,8540,8540,8540,8540,0
20231122,120300,20953330,8540,8540,8540,8540,0
20231122,120200,20953330,8540,8540,8540,8540,0
20231122,120100,20953330,8540,8540,8540,8540,200
20231122,120000,19245330,8540,8540,8540,8540,0
20231122,115900,19245330,8540,8540,8540,8540,0
20231122,115800,19245330,8540,8540,8540,8540,0
20231122,115700,19245330,8540,8540,8540,8540,0
20231122,115600,19245330,8540,8540,8540,8540,0
20231122,115500,19245330,8540,8540,8540,8540,0
20231122,115400,19245330,8540,8540,8540,8540,0
20231122,115300,19245330,8540,8540,8540,8540,0
20231122,115200,19245330,8540,8540,8540,8540,0
20231122,115100,19245330,8540,8540,8540,8540,0
20231122,115000,19245330,8540,8540,8540,8540,0
20231122,114900,19245330,8540,8540,8540,8540,0
20231122,114800,19245330,8540,8540,8540,8540,0
20231122,114700,19245330,8540,8540,8540,8540,0
20231122,114600,19245330,8540,8540,8540,8540,0
20231122,114500,19245330,8540,8540,8540,8540,0
20231122,114400,19245330,8540,8540,8540,8540,0
20231122,114300,19245330,8540,8540,8540,8540,0
20231122,114200,19245330,8540,8540,8540,8540,0
20231122,114100,19245330,8540,8540,8540,8540,0
20231122,114000,19245330,8540,8540,8540,8540,0
20231122,113900,19245330,8540,8540,8540,8540,1
20231122,113800,19236790,8540,8540,8540,8540,0
20231122,113700,19236790,8540,8540,8540,8540,0
20231122,113600,19236790,8540,8540,8540,8540,0
20231122,113500,19236790,8540,8540,8540,8540,0
20231122,113400,19236790,8540,8540,8540,8540,0
20231122,113300,19236790,8540,8540,8540,8540,0
20231122,113200,19236790,8540,8540,8540,8540,0
20231122,113100,19236790,8540,8540,8540,8540,0
20231122,113000,19236790,8540,8550,8550,8520,3
20231122,112900,19211180,8570,8570,8570,8570,0
20231122,112800,19211180,8570,8570,8570,8570,0
20231122,112700,19211180,8570,8570,8570,8570,0
20231122,112600,19211180,8570,8570,8570,8570,0
20231122,112500,19211180,8570,8570,8570,8570,0
20231122,112400,19211180,8570,8570,8570,8570,0
20231122,112300,19211180,8570,8570,8570,8570,0
20231122,112200,19211180,8570,8570,8570,8570,0
20231122,112100,19211180,8570,8570,8570,8570,0
20231122,112000,19211180,8570,8570,8570,8570,0
20231122,111900,19211180,8570,8570,8570,8570,0
20231122,111800,19211180,8570,8570,8570,8570,0
20231122,111700,19211180,8570,8570,8570,8570,0
20231122,111600,19211180,8570,8570,8570,8570,0
20231122,111500,19211180,8570,8570,8570,8570,0
20231122,111400,19211180,8570,8570,8570,8570,0
20231122,111300,19211180,8570,8570,8570,8570,0
20231122,111200,19211180,8570,8570,8570,8570,0
20231122,111100,19211180,8570,8570,8570,8570,0
20231122,111000,19211180,8570,8570,8570,8570,0
20231122,110900,19211180,8570,8570,8570,8570,0
20231122,110800,19211180,8570,8570,8570,8570,0
20231122,110700,19211180,8570,8570,8570,8570,0
20231122,110600,19211180,8570,8570,8570,8570,0
20231122,110500,19211180,8570,8570,8570,8570,5
20231122,110400,19168330,8600,8600,8600,8600,0
20231122,110300,19168330,8600,8600,8600,8600,0
20231122,110200,19168330,8600,8600,8600,8600,0
20231122,110100,19168330,8600,8600,8600,8600,0
20231122,110000,19168330,8600,8600,8600,8600,0
20231122,105900,19168330,8600,8600,8600,8600,0
20231122,105800,19168330,8600,8600,8600,8600,0
20231122,105700,19168330,8600,8600,8600,8600,0
20231122,105600,19168330,8600,8600,8600,8600,0
20231122,105500,19168330,8600,8600,8600,8600,0
20231122,105400,19168330,8600,8600,8600,8600,0
20231122,105300,19168330,8600,8600,8600,8600,0
20231122,105200,19168330,8600,8600,8600,8600,0
20231122,105100,19168330,8600,8600,8600,8600,0
20231122,105000,19168330,8600,8600,8600,8600,0
20231122,104900,19168330,8600,8600,8600,8600,0
20231122,104800,19168330,8600,8600,8600,8600,0
20231122,104700,19168330,8600,8600,8600,8600,0
20231122,104600,19168330,8600,8600,8600,8600,0
20231122,104500,19168330,8600,8600,8600,8600,0
20231122,104400,19168330,8600,8600,8600,8600,0
20231122,104300,19168330,8600,8600,8600,8600,0
20231122,104200,19168330,8600,8560,8600,8560,102
20231122,104100,18295130,8550,8550,8550,8550,0
20231122,104000,18295130,8550,8550,8550,8550,0
20231122,103900,18295130,8550,8550,8550,8550,0
20231122,103800,18295130,8550,8550,8550,8550,0
20231122,103700,18295130,8550,8550,8550,8550,0
20231122,103600,18295130,8550,8550,8550,8550,0
20231122,103500,18295130,8550,8550,8550,8550,0
20231122,103400,18295130,8550,8550,8550,8550,0
20231122,103300,18295130,8550,8550,8550,8550,0
20231122,103200,18295130,8550,8550,8550,8550,0
20231122,103100,18295130,8550,8550,8550,8550,200
20231122,103000,16585130,8570,8570,8570,8570,0
20231122,102900,16585130,8570,8570,8570,8570,0
20231122,102800,16585130,8570,8570,8570,8570,0
20231122,102700,16585130,8570,8570,8570,8570,0
20231122,102600,16585130,8570,8570,8570,8570,200
20231122,102500,14871130,8570,8570,8570,8570,0
20231122,102400,14871130,8570,8570,8570,8570,0
20231122,102300,14871130,8570,8570,8570,8570,0
20231122,102200,14871130,8570,8570,8570,8570,0
20231122,102100,14871130,8570,8570,8570,8570,205
20231122,102000,13114280,8570,8570,8570,8570,315
20231122,101900,10414730,8570,8580,8580,8570,600
20231122,101800,5270730,8590,8590,8590,8590,0
20231122,101700,5270730,8590,8590,8590,8590,0
20231122,101600,5270730,8590,8590,8590,8590,0
20231122,101500,5270730,8590,8590,8590,8590,0
20231122,101400,5270730,8590,8590,8590,8590,1
20231122,101300,5262140,8500,8500,8500,8500,0
20231122,101200,5262140,8500,8500,8500,8500,0
20231122,101100,5262140,8500,8500,8500,8500,0
20231122,101000,5262140,8500,8500,8500,8500,0
20231122,100900,5262140,8500,8500,8500,8500,0
20231122,100800,5262140,8500,8500,8500,8500,0
20231122,100700,5262140,8500,8500,8500,8500,0
20231122,100600,5262140,8500,8500,8500,8500,0
20231122,100500,5262140,8500,8500,8500,8500,0
20231122,100400,5262140,8500,8500,8500,8500,0
20231122,100300,5262140,8500,8500,8500,8500,0
20231122,100200,5262140,8500,8500,8500,8500,21
20231122,100100,5083640,8500,8500,8500,8500,0
20231122,100000,5083640,8500,8500,8500,8500,0
20231122,095900,5083640,8500,8500,8500,8500,0
20231122,095800,5083640,8500,8500,8500,8500,0
20231122,095700,5083640,8500,8500,8500,8500,0
20231122,095600,5083640,8500,8500,8500,8500,0
20231122,095500,5083640,8500,8500,8500,8500,0
20231122,095400,5083640,8500,8500,8500,8500,0
20231122,095300,5083640,8500,8500,8500,8500,0
20231122,095200,5083640,8500,8500,8500,8500,0
20231122,095100,5083640,8500,8500,8500,8500,0
20231122,095000,5083640,8500,8500,8500,8500,0
20231122,094900,5083640,8500,8500,8500,8500,1
20231122,094800,5075140,8500,8500,8500,8500,0
20231122,094700,5075140,8500,8500,8500,8500,0
20231122,094600,5075140,8500,8500,8500,8500,0
20231122,094500,5075140,8500,8500,8500,8500,1
20231122,094400,5066640,8530,8530,8530,8530,0
20231122,094300,5066640,8530,8530,8530,8530,0
20231122,094200,5066640,8530,8530,8530,8530,0
20231122,094100,5066640,8530,8530,8530,8530,0
20231122,094000,5066640,8530,8530,8530,8530,0
20231122,093900,5066640,8530,8530,8530,8530,0
20231122,093800,5066640,8530,8530,8530,8530,0
20231122,093700,5066640,8530,8530,8530,8530,0
20231122,093600,5066640,8530,8530,8530,8530,0
20231122,093500,5066640,8530,8530,8530,8530,0
20231122,093400,5066640,8530,8530,8530,8530,0
20231122,093300,5066640,8530,8530,8530,8530,0
20231122,093200,5066640,8530,8530,8530,8530,587
20231122,093100,59530,8530,8530,8530,8530,0
20231122,093000,59530,8530,8530,8530,8530,0
20231122,092900,59530,8530,8530,8530,8530,0
20231122,092800,59530,8530,8480,8530,8480,2
20231122,092700,42520,8530,8530,8530,8530,0
20231122,092600,42520,8530,8530,8530,8530,0
20231122,092500,42520,8530,8530,8530,8530,0
20231122,092400,42520,8530,8530,8530,8530,0
20231122,092300,42520,8530,8530,8530,8530,0
20231122,092200,42520,8530,8530,8530,8530,0
20231122,092100,42520,8530,8530,8530,8530,0
20231122,092000,42520,8530,8530,8530,8530,0
20231122,091900,42520,8530,8530,8530,8530,0
20231122,091800,42520,8530,8530,8530,8530,0
20231122,091700,42520,8530,8530,8530,8530,0
20231122,091600,42520,8530,8530,8530,8530,0
20231122,091500,42520,8530,8530,8530,8530,0
20231122,091400,42520,8530,8530,8530,8530,0
20231122,091300,42520,8530,8530,8530,8530,0
20231122,091200,42520,8530,8530,8530,8530,0
20231122,091100,42520,8530,8530,8530,8530,0
20231122,091000,42520,8530,8530,8530,8530,0
20231122,090900,42520,8530,8530,8530,8530,0
20231122,090800,42520,8530,8530,8530,8530,0
20231122,090700,42520,8530,8530,8530,8530,0
20231122,090600,42520,8530,8530,8530,8530,0
20231122,090500,42520,8530,8460,8530,8460,2
20231122,090400,25530,8510,8510,8510,8510,0
20231122,090300,25530,8510,8510,8510,8510,0
20231122,090200,25530,8510,8510,8510,8510,0
20231122,090100,25530,8510,8510,8510,8510,0
20231122,090000,25530,8510,8510,8510,8510,3