KissMeData/005990/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,184600,54836410,8410,8410,8410,8410,59
20241122,184500,54836410,8410,8410,8410,8410,0
20241122,184400,54836410,8410,8410,8410,8410,0
20241122,184300,54836410,8410,8410,8410,8410,0
20241122,184200,54836410,8410,8410,8410,8410,0
20241122,184100,54836410,8410,8410,8410,8410,0
20241122,184000,54836410,8410,8410,8410,8410,0
20241122,183900,54836410,8410,8410,8410,8410,0
20241122,183800,54836410,8410,8410,8410,8410,0
20241122,183700,54836410,8410,8410,8410,8410,0
20241122,183600,54836410,8410,8410,8410,8410,0
20241122,183500,54836410,8410,8410,8410,8410,0
20241122,183400,54836410,8410,8410,8410,8410,0
20241122,183300,54836410,8410,8410,8410,8410,0
20241122,183200,54836410,8410,8410,8410,8410,0
20241122,183100,54836410,8410,8410,8410,8410,0
20241122,183000,54836410,8410,8410,8410,8410,0
20241122,182900,54836410,8410,8410,8410,8410,0
20241122,182800,54836410,8410,8410,8410,8410,0
20241122,182700,54836410,8410,8410,8410,8410,0
20241122,182600,54836410,8410,8410,8410,8410,0
20241122,182500,54836410,8410,8410,8410,8410,0
20241122,182400,54836410,8410,8410,8410,8410,0
20241122,182300,54836410,8410,8410,8410,8410,0
20241122,182200,54836410,8410,8410,8410,8410,0
20241122,182100,54836410,8410,8410,8410,8410,0
20241122,182000,54836410,8410,8410,8410,8410,0
20241122,181900,54836410,8410,8410,8410,8410,0
20241122,181800,54836410,8410,8410,8410,8410,0
20241122,181700,54836410,8410,8410,8410,8410,0
20241122,181600,54836410,8410,8410,8410,8410,59
20241122,181500,54836410,8410,8410,8410,8410,0
20241122,181400,54836410,8410,8410,8410,8410,0
20241122,181300,54836410,8410,8410,8410,8410,0
20241122,181200,54836410,8410,8410,8410,8410,0
20241122,181100,54836410,8410,8410,8410,8410,0
20241122,181000,54836410,8410,8410,8410,8410,0
20241122,180900,54836410,8410,8410,8410,8410,0
20241122,180800,54836410,8410,8410,8410,8410,0
20241122,180700,54836410,8410,8410,8410,8410,0
20241122,180600,54836410,8410,8410,8410,8410,0
20241122,180500,54836410,8410,8410,8410,8410,0
20241122,180400,54836410,8410,8410,8410,8410,0
20241122,180300,54836410,8410,8410,8410,8410,0
20241122,180200,54836410,8410,8410,8410,8410,0
20241122,180100,54836410,8410,8410,8410,8410,0
20241122,180000,54836410,8410,8410,8410,8410,0
20241122,175900,54836410,8410,8410,8410,8410,0
20241122,175800,54836410,8410,8410,8410,8410,0
20241122,175700,54836410,8410,8410,8410,8410,0
20241122,175600,54836410,8410,8410,8410,8410,0
20241122,175500,54836410,8410,8410,8410,8410,0
20241122,175400,54836410,8410,8410,8410,8410,0
20241122,175300,54836410,8410,8410,8410,8410,0
20241122,175200,54836410,8410,8410,8410,8410,0
20241122,175100,54836410,8410,8410,8410,8410,0
20241122,175000,54836410,8410,8410,8410,8410,0
20241122,174900,54836410,8410,8410,8410,8410,0
20241122,174800,54836410,8410,8410,8410,8410,0
20241122,174700,54836410,8410,8410,8410,8410,0
20241122,174600,54836410,8410,8410,8410,8410,59
20241122,174500,54836410,8410,8410,8410,8410,0
20241122,174400,54836410,8410,8410,8410,8410,0
20241122,174300,54836410,8410,8410,8410,8410,0
20241122,174200,54836410,8410,8410,8410,8410,0
20241122,174100,54836410,8410,8410,8410,8410,0
20241122,174000,54836410,8410,8410,8410,8410,0
20241122,173900,54836410,8410,8410,8410,8410,0
20241122,173800,54836410,8410,8410,8410,8410,0
20241122,173700,54836410,8410,8410,8410,8410,0
20241122,173600,54836410,8410,8410,8410,8410,0
20241122,173500,54836410,8410,8410,8410,8410,0
20241122,173400,54836410,8410,8410,8410,8410,0
20241122,173300,54836410,8410,8410,8410,8410,0
20241122,173200,54836410,8410,8410,8410,8410,0
20241122,173100,54836410,8410,8410,8410,8410,0
20241122,173000,54836410,8410,8410,8410,8410,0
20241122,172900,54836410,8410,8410,8410,8410,0
20241122,172800,54836410,8410,8410,8410,8410,0
20241122,172700,54836410,8410,8410,8410,8410,0
20241122,172600,54836410,8410,8410,8410,8410,0
20241122,172500,54836410,8410,8410,8410,8410,0
20241122,172400,54836410,8410,8410,8410,8410,0
20241122,172300,54836410,8410,8410,8410,8410,0
20241122,172200,54836410,8410,8410,8410,8410,0
20241122,172100,54836410,8410,8410,8410,8410,0
20241122,172000,54836410,8410,8410,8410,8410,0
20241122,171900,54836410,8410,8410,8410,8410,0
20241122,171800,54836410,8410,8410,8410,8410,0
20241122,171700,54836410,8410,8410,8410,8410,0
20241122,171600,54836410,8410,8410,8410,8410,59
20241122,171500,54836410,8410,8410,8410,8410,0
20241122,171400,54836410,8410,8410,8410,8410,0
20241122,171300,54836410,8410,8410,8410,8410,0
20241122,171200,54836410,8410,8410,8410,8410,0
20241122,171100,54836410,8410,8410,8410,8410,0
20241122,171000,54836410,8410,8410,8410,8410,0
20241122,170900,54836410,8410,8410,8410,8410,0
20241122,170800,54836410,8410,8410,8410,8410,0
20241122,170700,54836410,8410,8410,8410,8410,0
20241122,170600,54836410,8410,8410,8410,8410,0
20241122,170500,54836410,8410,8410,8410,8410,0
20241122,170400,54836410,8410,8410,8410,8410,0
20241122,170300,54836410,8410,8410,8410,8410,0
20241122,170200,54836410,8410,8410,8410,8410,0
20241122,170100,54836410,8410,8410,8410,8410,0
20241122,170000,54836410,8410,8410,8410,8410,0
20241122,165900,54836410,8410,8410,8410,8410,0
20241122,165800,54836410,8410,8410,8410,8410,0
20241122,165700,54836410,8410,8410,8410,8410,0
20241122,165600,54836410,8410,8410,8410,8410,0
20241122,165500,54836410,8410,8410,8410,8410,0
20241122,165400,54836410,8410,8410,8410,8410,0
20241122,165300,54836410,8410,8410,8410,8410,0
20241122,165200,54836410,8410,8410,8410,8410,0
20241122,165100,54836410,8410,8410,8410,8410,0
20241122,165000,54836410,8410,8410,8410,8410,0
20241122,164900,54836410,8410,8410,8410,8410,0
20241122,164800,54836410,8410,8410,8410,8410,0
20241122,164700,54836410,8410,8410,8410,8410,0
20241122,164600,54836410,8410,8410,8410,8410,59
20241122,164500,54836410,8410,8410,8410,8410,0
20241122,164400,54836410,8410,8410,8410,8410,0
20241122,164300,54836410,8410,8410,8410,8410,0
20241122,164200,54836410,8410,8410,8410,8410,0
20241122,164100,54836410,8410,8410,8410,8410,0
20241122,164000,54836410,8410,8410,8410,8410,0
20241122,163900,54836410,8410,8410,8410,8410,0
20241122,163800,54836410,8410,8410,8410,8410,0
20241122,163700,54836410,8410,8410,8410,8410,0
20241122,163600,54836410,8410,8410,8410,8410,0
20241122,163500,54836410,8410,8410,8410,8410,0
20241122,163400,54836410,8410,8410,8410,8410,0
20241122,163300,54836410,8410,8410,8410,8410,0
20241122,163200,54836410,8410,8410,8410,8410,0
20241122,163100,54836410,8410,8410,8410,8410,0
20241122,163000,54836410,8410,8410,8410,8410,0
20241122,162900,54836410,8410,8410,8410,8410,0
20241122,162800,54836410,8410,8410,8410,8410,0
20241122,162700,54836410,8410,8410,8410,8410,0
20241122,162600,54836410,8410,8410,8410,8410,0
20241122,162500,54836410,8410,8410,8410,8410,0
20241122,162400,54836410,8410,8410,8410,8410,0
20241122,162300,54836410,8410,8410,8410,8410,0
20241122,162200,54836410,8410,8410,8410,8410,0
20241122,162100,54836410,8410,8410,8410,8410,0
20241122,162000,54836410,8410,8410,8410,8410,0
20241122,161900,54836410,8410,8410,8410,8410,0
20241122,161800,54836410,8410,8410,8410,8410,0
20241122,161700,54836410,8410,8410,8410,8410,0
20241122,161600,54836410,8410,8410,8410,8410,59
20241122,161500,54836410,8410,8410,8410,8410,0
20241122,161400,54836410,8410,8410,8410,8410,0
20241122,161300,54836410,8410,8410,8410,8410,0
20241122,161200,54836410,8410,8410,8410,8410,0
20241122,161100,54836410,8410,8410,8410,8410,0
20241122,161000,54836410,8410,8410,8410,8410,0
20241122,160900,54836410,8410,8410,8410,8410,0
20241122,160800,54836410,8410,8410,8410,8410,0
20241122,160700,54836410,8410,8410,8410,8410,0
20241122,160600,54836410,8410,8410,8410,8410,0
20241122,160500,54836410,8410,8410,8410,8410,0
20241122,160400,54836410,8410,8410,8410,8410,0
20241122,160300,54836410,8410,8410,8410,8410,0
20241122,160200,54836410,8410,8410,8410,8410,0
20241122,160100,54836410,8410,8410,8410,8410,0
20241122,160000,54836410,8410,8410,8410,8410,0
20241122,155900,54836410,8410,8410,8410,8410,0
20241122,155800,54836410,8410,8410,8410,8410,0
20241122,155700,54836410,8410,8410,8410,8410,0
20241122,155600,54836410,8410,8410,8410,8410,0
20241122,155500,54836410,8410,8410,8410,8410,0
20241122,155400,54836410,8410,8410,8410,8410,0
20241122,155300,54836410,8410,8410,8410,8410,0
20241122,155200,54836410,8410,8410,8410,8410,0
20241122,155100,54836410,8410,8410,8410,8410,0
20241122,155000,54836410,8410,8410,8410,8410,0
20241122,154900,54836410,8410,8410,8410,8410,0
20241122,154800,54836410,8410,8410,8410,8410,0
20241122,154700,54836410,8410,8410,8410,8410,0
20241122,154600,54836410,8410,8410,8410,8410,59
20241122,154500,54836410,8410,8410,8410,8410,0
20241122,154400,54836410,8410,8410,8410,8410,0
20241122,154300,54836410,8410,8410,8410,8410,0
20241122,154200,54836410,8410,8410,8410,8410,0
20241122,154100,54836410,8410,8410,8410,8410,0
20241122,154000,54836410,8410,8410,8410,8410,0
20241122,153900,54836410,8410,8410,8410,8410,0
20241122,153800,54836410,8410,8410,8410,8410,0
20241122,153700,54836410,8410,8410,8410,8410,0
20241122,153600,54836410,8410,8410,8410,8410,0
20241122,153500,54836410,8410,8410,8410,8410,0
20241122,153400,54836410,8410,8410,8410,8410,0
20241122,153300,54836410,8410,8410,8410,8410,0
20241122,153200,54836410,8410,8410,8410,8410,0
20241122,153100,54836410,8410,8410,8410,8410,0
20241122,153000,54836410,8410,8410,8410,8410,59
20241122,152900,54340220,8410,8410,8410,8410,0
20241122,152800,54340220,8410,8410,8410,8410,0
20241122,152700,54340220,8410,8410,8410,8410,0
20241122,152600,54340220,8410,8410,8410,8410,0
20241122,152500,54340220,8410,8410,8410,8410,0
20241122,152400,54340220,8410,8410,8410,8410,0
20241122,152300,54340220,8410,8410,8410,8410,0
20241122,152200,54340220,8410,8410,8410,8410,0
20241122,152100,54340220,8410,8410,8410,8410,0
20241122,152000,54340220,8410,8410,8410,8410,0
20241122,151900,54340220,8410,8410,8410,8410,0
20241122,151800,54340220,8410,8410,8410,8410,0
20241122,151700,54340220,8410,8410,8410,8410,0
20241122,151600,54340220,8410,8410,8410,8410,1
20241122,151500,54331810,8410,8410,8410,8410,0
20241122,151400,54331810,8410,8410,8410,8410,0
20241122,151300,54331810,8410,8410,8410,8410,0
20241122,151200,54331810,8410,8410,8410,8410,0
20241122,151100,54331810,8410,8410,8410,8410,0
20241122,151000,54331810,8410,8410,8410,8410,0
20241122,150900,54331810,8410,8410,8410,8410,0
20241122,150800,54331810,8410,8410,8410,8410,0
20241122,150700,54331810,8410,8410,8410,8410,0
20241122,150600,54331810,8410,8410,8410,8410,0
20241122,150500,54331810,8410,8410,8410,8410,0
20241122,150400,54331810,8410,8410,8410,8410,0
20241122,150300,54331810,8410,8410,8410,8410,0
20241122,150200,54331810,8410,8410,8410,8410,0
20241122,150100,54331810,8410,8410,8410,8410,0
20241122,150000,54331810,8410,8410,8410,8410,0
20241122,145900,54331810,8410,8410,8410,8410,0
20241122,145800,54331810,8410,8410,8410,8410,0
20241122,145700,54331810,8410,8410,8410,8410,0
20241122,145600,54331810,8410,8410,8410,8410,0
20241122,145500,54331810,8410,8410,8410,8410,0
20241122,145400,54331810,8410,8410,8410,8410,3
20241122,145300,54306580,8430,8430,8430,8430,0
20241122,145200,54306580,8430,8430,8430,8430,0
20241122,145100,54306580,8430,8430,8430,8430,0
20241122,145000,54306580,8430,8430,8430,8430,0
20241122,144900,54306580,8430,8430,8430,8430,0
20241122,144800,54306580,8430,8430,8430,8430,0
20241122,144700,54306580,8430,8430,8430,8430,0
20241122,144600,54306580,8430,8430,8430,8430,0
20241122,144500,54306580,8430,8430,8430,8430,0
20241122,144400,54306580,8430,8430,8430,8430,0
20241122,144300,54306580,8430,8430,8430,8430,0
20241122,144200,54306580,8430,8430,8430,8430,0
20241122,144100,54306580,8430,8430,8430,8430,0
20241122,144000,54306580,8430,8430,8430,8430,0
20241122,143900,54306580,8430,8430,8430,8430,0
20241122,143800,54306580,8430,8430,8430,8430,0
20241122,143700,54306580,8430,8430,8430,8430,0
20241122,143600,54306580,8430,8430,8430,8430,0
20241122,143500,54306580,8430,8430,8430,8430,0
20241122,143400,54306580,8430,8430,8430,8430,0
20241122,143300,54306580,8430,8430,8430,8430,0
20241122,143200,54306580,8430,8430,8430,8430,0
20241122,143100,54306580,8430,8430,8430,8430,0
20241122,143000,54306580,8430,8430,8430,8430,1
20241122,142900,54298150,8420,8420,8420,8420,0
20241122,142800,54298150,8420,8420,8420,8420,0
20241122,142700,54298150,8420,8420,8420,8420,0
20241122,142600,54298150,8420,8420,8420,8420,0
20241122,142500,54298150,8420,8420,8420,8420,0
20241122,142400,54298150,8420,8420,8420,8420,0
20241122,142300,54298150,8420,8420,8420,8420,0
20241122,142200,54298150,8420,8420,8420,8420,0
20241122,142100,54298150,8420,8420,8420,8420,0
20241122,142000,54298150,8420,8420,8420,8420,0
20241122,141900,54298150,8420,8420,8420,8420,0
20241122,141800,54298150,8420,8420,8420,8420,0
20241122,141700,54298150,8420,8420,8420,8420,0
20241122,141600,54298150,8420,8420,8420,8420,0
20241122,141500,54298150,8420,8420,8420,8420,0
20241122,141400,54298150,8420,8420,8420,8420,0
20241122,141300,54298150,8420,8420,8420,8420,0
20241122,141200,54298150,8420,8420,8420,8420,0
20241122,141100,54298150,8420,8420,8420,8420,1
20241122,141000,54289730,8420,8420,8420,8420,0
20241122,140900,54289730,8420,8420,8420,8420,0
20241122,140800,54289730,8420,8420,8420,8420,22
20241122,140700,54104490,8430,8430,8430,8430,0
20241122,140600,54104490,8430,8430,8430,8430,4
20241122,140500,54070770,8410,8410,8410,8410,0
20241122,140400,54070770,8410,8410,8410,8410,0
20241122,140300,54070770,8410,8410,8410,8410,0
20241122,140200,54070770,8410,8410,8410,8410,0
20241122,140100,54070770,8410,8410,8410,8410,0
20241122,140000,54070770,8410,8410,8410,8410,7
20241122,135900,54011900,8410,8410,8410,8410,6
20241122,135800,53961440,8410,8410,8410,8410,12
20241122,135700,53860520,8410,8410,8410,8410,13
20241122,135600,53751190,8410,8410,8410,8410,12
20241122,135500,53650270,8410,8410,8410,8410,13
20241122,135400,53540940,8410,8410,8410,8410,12
20241122,135300,53440020,8410,8410,8410,8410,13
20241122,135200,53330690,8410,8410,8410,8410,13
20241122,135100,53221360,8410,8410,8410,8410,12
20241122,135000,53120440,8410,8410,8410,8410,13
20241122,134900,53011110,8410,8410,8410,8410,312
20241122,134800,50387190,8410,8410,8410,8410,13
20241122,134700,50277860,8410,8410,8410,8410,12
20241122,134600,50176940,8410,8410,8410,8410,13
20241122,134500,50067610,8410,8410,8430,8410,343
20241122,134400,47182380,8410,8410,8430,8410,14
20241122,134300,47064600,8410,8410,8430,8410,24
20241122,134200,46862540,8410,8410,8410,8410,12
20241122,134100,46761620,8410,8410,8410,8410,13
20241122,134000,46652290,8410,8410,8410,8410,12
20241122,133900,46551370,8410,8410,8410,8410,13
20241122,133800,46442040,8410,8410,8410,8410,12
20241122,133700,46341120,8410,8410,8410,8410,13
20241122,133600,46231790,8410,8410,8410,8410,13
20241122,133500,46122460,8410,8410,8410,8410,12
20241122,133400,46021540,8410,8410,8410,8410,13
20241122,133300,45912210,8410,8410,8410,8410,12
20241122,133200,45811290,8410,8410,8410,8410,7
20241122,133100,45752420,8410,8410,8410,8410,12
20241122,133000,45651500,8410,8410,8430,8410,513
20241122,132900,41327170,8410,8410,8410,8410,12
20241122,132800,41226250,8410,8410,8410,8410,13
20241122,132700,41116920,8410,8410,8410,8410,12
20241122,132600,41016000,8400,8400,8400,8400,13
20241122,132500,40906800,8430,8400,8430,8400,513
20241122,132400,36582600,8400,8400,8400,8400,12
20241122,132300,36481800,8400,8400,8400,8400,13
20241122,132200,36372600,8400,8400,8400,8400,12
20241122,132100,36271800,8400,8400,8400,8400,13
20241122,132000,36162600,8430,8400,8430,8400,512
20241122,131900,31848150,8400,8400,8400,8400,7
20241122,131800,31789350,8420,8420,8420,8420,0
20241122,131700,31789350,8420,8420,8420,8420,0
20241122,131600,31789350,8420,8420,8420,8420,0
20241122,131500,31789350,8420,8420,8420,8420,500
20241122,131400,27579350,8400,8400,8400,8400,0
20241122,131300,27579350,8400,8400,8400,8400,0
20241122,131200,27579350,8400,8400,8400,8400,0
20241122,131100,27579350,8400,8400,8400,8400,0
20241122,131000,27579350,8400,8400,8400,8400,0
20241122,130900,27579350,8400,8400,8400,8400,0
20241122,130800,27579350,8400,8400,8400,8400,0
20241122,130700,27579350,8400,8400,8400,8400,0
20241122,130600,27579350,8400,8400,8400,8400,0
20241122,130500,27579350,8400,8400,8400,8400,0
20241122,130400,27579350,8400,8400,8400,8400,0
20241122,130300,27579350,8400,8400,8400,8400,0
20241122,130200,27579350,8400,8400,8400,8400,17
20241122,130100,27436550,8400,8400,8400,8400,0
20241122,130000,27436550,8400,8400,8400,8400,0
20241122,125900,27436550,8400,8400,8400,8400,9
20241122,125800,27360950,8410,8410,8410,8410,1016
20241122,125700,18816390,8420,8420,8420,8420,0
20241122,125600,18816390,8420,8420,8420,8420,0
20241122,125500,18816390,8420,8420,8420,8420,0
20241122,125400,18816390,8420,8420,8420,8420,0
20241122,125300,18816390,8420,8420,8420,8420,0
20241122,125200,18816390,8420,8420,8420,8420,0
20241122,125100,18816390,8420,8420,8420,8420,0
20241122,125000,18816390,8420,8420,8420,8420,0
20241122,124900,18816390,8420,8420,8420,8420,0
20241122,124800,18816390,8420,8420,8420,8420,0
20241122,124700,18816390,8420,8420,8420,8420,0
20241122,124600,18816390,8420,8420,8420,8420,0
20241122,124500,18816390,8420,8420,8420,8420,0
20241122,124400,18816390,8420,8420,8420,8420,0
20241122,124300,18816390,8420,8420,8420,8420,0
20241122,124200,18816390,8420,8420,8420,8420,0
20241122,124100,18816390,8420,8420,8420,8420,0
20241122,124000,18816390,8420,8420,8420,8420,0
20241122,123900,18816390,8420,8420,8420,8420,0
20241122,123800,18816390,8420,8420,8420,8420,0
20241122,123700,18816390,8420,8420,8420,8420,0
20241122,123600,18816390,8420,8420,8420,8420,0
20241122,123500,18816390,8420,8420,8420,8420,0
20241122,123400,18816390,8420,8420,8420,8420,0
20241122,123300,18816390,8420,8420,8420,8420,95
20241122,123200,18016490,8400,8400,8400,8400,0
20241122,123100,18016490,8400,8400,8400,8400,0
20241122,123000,18016490,8400,8400,8400,8400,0
20241122,122900,18016490,8400,8400,8400,8400,0
20241122,122800,18016490,8400,8400,8400,8400,0
20241122,122700,18016490,8400,8400,8400,8400,0
20241122,122600,18016490,8400,8400,8400,8400,0
20241122,122500,18016490,8400,8400,8400,8400,0
20241122,122400,18016490,8400,8400,8400,8400,0
20241122,122300,18016490,8400,8400,8400,8400,0
20241122,122200,18016490,8400,8400,8400,8400,0
20241122,122100,18016490,8400,8400,8400,8400,0
20241122,122000,18016490,8400,8400,8400,8400,15
20241122,121900,17890490,8420,8420,8420,8420,0
20241122,121800,17890490,8420,8420,8420,8420,118
20241122,121700,16896930,8420,8420,8420,8420,0
20241122,121600,16896930,8420,8420,8420,8420,0
20241122,121500,16896930,8420,8420,8420,8420,30
20241122,121400,16644330,8400,8410,8410,8400,11
20241122,121300,16551880,8410,8410,8410,8410,0
20241122,121200,16551880,8410,8410,8410,8410,0
20241122,121100,16551880,8410,8410,8410,8410,0
20241122,121000,16551880,8410,8410,8410,8410,0
20241122,120900,16551880,8410,8410,8410,8410,0
20241122,120800,16551880,8410,8410,8410,8410,0
20241122,120700,16551880,8410,8410,8410,8410,0
20241122,120600,16551880,8410,8410,8410,8410,0
20241122,120500,16551880,8410,8410,8410,8410,0
20241122,120400,16551880,8410,8410,8410,8410,0
20241122,120300,16551880,8410,8410,8410,8410,0
20241122,120200,16551880,8410,8410,8410,8410,0
20241122,120100,16551880,8410,8410,8410,8410,0
20241122,120000,16551880,8410,8410,8410,8410,0
20241122,115900,16551880,8410,8410,8410,8410,0
20241122,115800,16551880,8410,8410,8410,8410,8
20241122,115700,16484600,8410,8410,8410,8410,0
20241122,115600,16484600,8410,8410,8410,8410,0
20241122,115500,16484600,8410,8410,8410,8410,0
20241122,115400,16484600,8410,8410,8410,8410,0
20241122,115300,16484600,8410,8410,8410,8410,0
20241122,115200,16484600,8410,8410,8410,8410,0
20241122,115100,16484600,8410,8410,8410,8410,0
20241122,115000,16484600,8410,8410,8410,8410,0
20241122,114900,16484600,8410,8410,8410,8410,0
20241122,114800,16484600,8410,8410,8410,8410,0
20241122,114700,16484600,8410,8410,8410,8410,0
20241122,114600,16484600,8410,8410,8410,8410,0
20241122,114500,16484600,8410,8410,8410,8410,0
20241122,114400,16484600,8410,8410,8410,8410,0
20241122,114300,16484600,8410,8410,8410,8410,95
20241122,114200,15685650,8410,8410,8410,8410,0
20241122,114100,15685650,8410,8410,8410,8410,0
20241122,114000,15685650,8410,8410,8410,8410,0
20241122,113900,15685650,8410,8410,8410,8410,0
20241122,113800,15685650,8410,8410,8410,8410,4
20241122,113700,15652010,8410,8410,8410,8410,1
20241122,113600,15643600,8410,8410,8410,8410,12
20241122,113500,15542680,8400,8400,8400,8400,0
20241122,113400,15542680,8400,8400,8400,8400,0
20241122,113300,15542680,8400,8400,8400,8400,0
20241122,113200,15542680,8400,8400,8400,8400,0
20241122,113100,15542680,8400,8400,8400,8400,0
20241122,113000,15542680,8400,8400,8400,8400,0
20241122,112900,15542680,8400,8400,8400,8400,0
20241122,112800,15542680,8400,8400,8400,8400,0
20241122,112700,15542680,8400,8400,8400,8400,0
20241122,112600,15542680,8400,8400,8400,8400,0
20241122,112500,15542680,8400,8400,8400,8400,0
20241122,112400,15542680,8400,8400,8400,8400,0
20241122,112300,15542680,8400,8400,8400,8400,0
20241122,112200,15542680,8400,8400,8400,8400,0
20241122,112100,15542680,8400,8400,8400,8400,0
20241122,112000,15542680,8400,8400,8400,8400,0
20241122,111900,15542680,8400,8400,8400,8400,0
20241122,111800,15542680,8400,8400,8400,8400,0
20241122,111700,15542680,8400,8400,8400,8400,0
20241122,111600,15542680,8400,8400,8400,8400,0
20241122,111500,15542680,8400,8400,8400,8400,0
20241122,111400,15542680,8400,8400,8400,8400,0
20241122,111300,15542680,8400,8400,8400,8400,0
20241122,111200,15542680,8400,8400,8400,8400,0
20241122,111100,15542680,8400,8400,8400,8400,0
20241122,111000,15542680,8400,8400,8400,8400,0
20241122,110900,15542680,8400,8400,8400,8400,0
20241122,110800,15542680,8400,8400,8400,8400,0
20241122,110700,15542680,8400,8400,8400,8400,0
20241122,110600,15542680,8400,8400,8400,8400,0
20241122,110500,15542680,8400,8400,8400,8400,0
20241122,110400,15542680,8400,8400,8400,8400,0
20241122,110300,15542680,8400,8400,8400,8400,0
20241122,110200,15542680,8400,8400,8400,8400,0
20241122,110100,15542680,8400,8400,8400,8400,0
20241122,110000,15542680,8400,8400,8400,8400,0
20241122,105900,15542680,8400,8400,8400,8400,0
20241122,105800,15542680,8400,8400,8400,8400,0
20241122,105700,15542680,8400,8400,8400,8400,0
20241122,105600,15542680,8400,8400,8400,8400,0
20241122,105500,15542680,8400,8400,8400,8400,0
20241122,105400,15542680,8400,8400,8400,8400,0
20241122,105300,15542680,8400,8400,8400,8400,0
20241122,105200,15542680,8400,8400,8400,8400,0
20241122,105100,15542680,8400,8400,8400,8400,0
20241122,105000,15542680,8400,8400,8400,8400,0
20241122,104900,15542680,8400,8400,8400,8400,0
20241122,104800,15542680,8400,8400,8400,8400,0
20241122,104700,15542680,8400,8400,8400,8400,15
20241122,104600,15416680,8400,8400,8400,8400,0
20241122,104500,15416680,8400,8400,8400,8400,0
20241122,104400,15416680,8400,8400,8400,8400,0
20241122,104300,15416680,8400,8400,8400,8400,0
20241122,104200,15416680,8400,8400,8400,8400,0
20241122,104100,15416680,8400,8400,8400,8400,0
20241122,104000,15416680,8400,8400,8400,8400,0
20241122,103900,15416680,8400,8400,8400,8400,0
20241122,103800,15416680,8400,8400,8400,8400,0
20241122,103700,15416680,8400,8400,8400,8400,0
20241122,103600,15416680,8400,8400,8400,8400,0
20241122,103500,15416680,8400,8400,8400,8400,0
20241122,103400,15416680,8400,8400,8400,8400,0
20241122,103300,15416680,8400,8400,8400,8400,0
20241122,103200,15416680,8400,8400,8400,8400,0
20241122,103100,15416680,8400,8400,8400,8400,0
20241122,103000,15416680,8400,8400,8400,8400,0
20241122,102900,15416680,8400,8400,8400,8400,0
20241122,102800,15416680,8400,8400,8400,8400,0
20241122,102700,15416680,8400,8400,8400,8400,0
20241122,102600,15416680,8400,8400,8400,8400,0
20241122,102500,15416680,8400,8400,8400,8400,0
20241122,102400,15416680,8400,8400,8400,8400,0
20241122,102300,15416680,8400,8400,8400,8400,0
20241122,102200,15416680,8400,8400,8400,8400,0
20241122,102100,15416680,8400,8400,8400,8400,0
20241122,102000,15416680,8400,8400,8400,8400,0
20241122,101900,15416680,8400,8400,8400,8400,0
20241122,101800,15416680,8400,8400,8400,8400,0
20241122,101700,15416680,8400,8400,8400,8400,4
20241122,101600,15383080,8410,8410,8410,8410,0
20241122,101500,15383080,8410,8410,8410,8410,0
20241122,101400,15383080,8410,8410,8410,8410,0
20241122,101300,15383080,8410,8410,8410,8410,0
20241122,101200,15383080,8410,8410,8410,8410,0
20241122,101100,15383080,8410,8410,8410,8410,0
20241122,101000,15383080,8410,8410,8410,8410,0
20241122,100900,15383080,8410,8410,8410,8410,0
20241122,100800,15383080,8410,8410,8410,8410,0
20241122,100700,15383080,8410,8410,8410,8410,0
20241122,100600,15383080,8410,8410,8410,8410,0
20241122,100500,15383080,8410,8410,8410,8410,22
20241122,100400,15198060,8410,8410,8410,8410,0
20241122,100300,15198060,8410,8410,8410,8410,0
20241122,100200,15198060,8410,8410,8410,8410,0
20241122,100100,15198060,8410,8410,8410,8410,0
20241122,100000,15198060,8410,8410,8410,8410,0
20241122,095900,15198060,8410,8410,8410,8410,0
20241122,095800,15198060,8410,8410,8410,8410,5
20241122,095700,15156010,8410,8410,8410,8410,1100
20241122,095600,5905010,8420,8420,8420,8420,0
20241122,095500,5905010,8420,8420,8420,8420,0
20241122,095400,5905010,8420,8420,8420,8420,0
20241122,095300,5905010,8420,8420,8420,8420,0
20241122,095200,5905010,8420,8420,8420,8420,0
20241122,095100,5905010,8420,8420,8420,8420,0
20241122,095000,5905010,8420,8420,8420,8420,70
20241122,094900,5315610,8420,8420,8420,8420,0
20241122,094800,5315610,8420,8420,8420,8420,0
20241122,094700,5315610,8420,8420,8420,8420,0
20241122,094600,5315610,8420,8420,8420,8420,0
20241122,094500,5315610,8420,8420,8420,8420,0
20241122,094400,5315610,8420,8420,8420,8420,1
20241122,094300,5307190,8420,8420,8420,8420,0
20241122,094200,5307190,8420,8420,8420,8420,0
20241122,094100,5307190,8420,8420,8420,8420,0
20241122,094000,5307190,8420,8420,8420,8420,0
20241122,093900,5307190,8420,8420,8420,8420,0
20241122,093800,5307190,8420,8420,8420,8420,0
20241122,093700,5307190,8420,8420,8420,8420,142
20241122,093600,4111550,8420,8420,8420,8420,0
20241122,093500,4111550,8420,8420,8420,8420,0
20241122,093400,4111550,8420,8420,8420,8420,1
20241122,093300,4103130,8430,8430,8430,8430,0
20241122,093200,4103130,8430,8430,8430,8430,0
20241122,093100,4103130,8430,8430,8430,8430,0
20241122,093000,4103130,8430,8430,8430,8430,0
20241122,092900,4103130,8430,8430,8430,8430,0
20241122,092800,4103130,8430,8430,8430,8430,0
20241122,092700,4103130,8430,8430,8430,8430,0
20241122,092600,4103130,8430,8430,8430,8430,0
20241122,092500,4103130,8430,8430,8430,8430,50
20241122,092400,3681630,8430,8430,8430,8430,0
20241122,092300,3681630,8430,8430,8430,8430,0
20241122,092200,3681630,8430,8430,8430,8430,0
20241122,092100,3681630,8430,8430,8430,8430,0
20241122,092000,3681630,8430,8430,8430,8430,1
20241122,091900,3673200,8430,8430,8430,8430,118
20241122,091800,2678460,8430,8430,8430,8430,0
20241122,091700,2678460,8430,8430,8430,8430,0
20241122,091600,2678460,8430,8430,8430,8430,0
20241122,091500,2678460,8430,8440,8440,8430,250
20241122,091400,570740,8430,8430,8430,8430,16
20241122,091300,435860,8400,8400,8400,8400,0
20241122,091200,435860,8400,8400,8400,8400,0
20241122,091100,435860,8400,8400,8400,8400,0
20241122,091000,435860,8400,8400,8400,8400,0
20241122,090900,435860,8400,8400,8400,8400,0
20241122,090800,435860,8400,8400,8400,8400,0
20241122,090700,435860,8400,8400,8400,8400,0
20241122,090600,435860,8400,8400,8400,8400,0
20241122,090500,435860,8400,8400,8400,8400,0
20241122,090400,435860,8400,8400,8400,8400,0
20241122,090300,435860,8400,8400,8400,8400,5
20241122,090200,393860,8380,8380,8380,8380,0
20241122,090100,393860,8380,8380,8380,8380,0
20241122,090000,393860,8380,8380,8380,8380,47