KissMeData/001560/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,183400,18292190,8620,8620,8620,8620,311
20241119,183300,18292190,8620,8620,8620,8620,0
20241119,183200,18292190,8620,8620,8620,8620,0
20241119,183100,18292190,8620,8620,8620,8620,0
20241119,183000,18292190,8620,8620,8620,8620,0
20241119,182900,18292190,8620,8620,8620,8620,0
20241119,182800,18292190,8620,8620,8620,8620,0
20241119,182700,18292190,8620,8620,8620,8620,0
20241119,182600,18292190,8620,8620,8620,8620,0
20241119,182500,18292190,8620,8620,8620,8620,0
20241119,182400,18292190,8620,8620,8620,8620,0
20241119,182300,18292190,8620,8620,8620,8620,0
20241119,182200,18292190,8620,8620,8620,8620,0
20241119,182100,18292190,8620,8620,8620,8620,0
20241119,182000,18292190,8620,8620,8620,8620,0
20241119,181900,18292190,8620,8620,8620,8620,0
20241119,181800,18292190,8620,8620,8620,8620,0
20241119,181700,18292190,8620,8620,8620,8620,0
20241119,181600,18292190,8620,8620,8620,8620,0
20241119,181500,18292190,8620,8620,8620,8620,0
20241119,181400,18292190,8620,8620,8620,8620,0
20241119,181300,18292190,8620,8620,8620,8620,0
20241119,181200,18292190,8620,8620,8620,8620,0
20241119,181100,18292190,8620,8620,8620,8620,0
20241119,181000,18292190,8620,8620,8620,8620,0
20241119,180900,18292190,8620,8620,8620,8620,0
20241119,180800,18292190,8620,8620,8620,8620,0
20241119,180700,18292190,8620,8620,8620,8620,0
20241119,180600,18292190,8620,8620,8620,8620,0
20241119,180500,18292190,8620,8620,8620,8620,0
20241119,180400,18292190,8620,8620,8620,8620,311
20241119,180300,18292190,8620,8620,8620,8620,0
20241119,180200,18292190,8620,8620,8620,8620,0
20241119,180100,18292190,8620,8620,8620,8620,0
20241119,180000,18292190,8620,8620,8620,8620,0
20241119,175900,18292190,8620,8620,8620,8620,0
20241119,175800,18292190,8620,8620,8620,8620,0
20241119,175700,18292190,8620,8620,8620,8620,0
20241119,175600,18292190,8620,8620,8620,8620,0
20241119,175500,18292190,8620,8620,8620,8620,0
20241119,175400,18292190,8620,8620,8620,8620,0
20241119,175300,18292190,8620,8620,8620,8620,0
20241119,175200,18292190,8620,8620,8620,8620,0
20241119,175100,18292190,8620,8620,8620,8620,0
20241119,175000,18292190,8620,8620,8620,8620,0
20241119,174900,18292190,8620,8620,8620,8620,0
20241119,174800,18292190,8620,8620,8620,8620,0
20241119,174700,18292190,8620,8620,8620,8620,0
20241119,174600,18292190,8620,8620,8620,8620,0
20241119,174500,18292190,8620,8620,8620,8620,0
20241119,174400,18292190,8620,8620,8620,8620,0
20241119,174300,18292190,8620,8620,8620,8620,0
20241119,174200,18292190,8620,8620,8620,8620,0
20241119,174100,18292190,8620,8620,8620,8620,0
20241119,174000,18292190,8620,8620,8620,8620,0
20241119,173900,18292190,8620,8620,8620,8620,0
20241119,173800,18292190,8620,8620,8620,8620,0
20241119,173700,18292190,8620,8620,8620,8620,0
20241119,173600,18292190,8620,8620,8620,8620,0
20241119,173500,18292190,8620,8620,8620,8620,0
20241119,173400,18292190,8620,8620,8620,8620,311
20241119,173300,18292190,8620,8620,8620,8620,0
20241119,173200,18292190,8620,8620,8620,8620,0
20241119,173100,18292190,8620,8620,8620,8620,0
20241119,173000,18292190,8620,8620,8620,8620,0
20241119,172900,18292190,8620,8620,8620,8620,0
20241119,172800,18292190,8620,8620,8620,8620,0
20241119,172700,18292190,8620,8620,8620,8620,0
20241119,172600,18292190,8620,8620,8620,8620,0
20241119,172500,18292190,8620,8620,8620,8620,0
20241119,172400,18292190,8620,8620,8620,8620,0
20241119,172300,18292190,8620,8620,8620,8620,0
20241119,172200,18292190,8620,8620,8620,8620,0
20241119,172100,18292190,8620,8620,8620,8620,0
20241119,172000,18292190,8620,8620,8620,8620,0
20241119,171900,18292190,8620,8620,8620,8620,0
20241119,171800,18292190,8620,8620,8620,8620,0
20241119,171700,18292190,8620,8620,8620,8620,0
20241119,171600,18292190,8620,8620,8620,8620,0
20241119,171500,18292190,8620,8620,8620,8620,0
20241119,171400,18292190,8620,8620,8620,8620,0
20241119,171300,18292190,8620,8620,8620,8620,0
20241119,171200,18292190,8620,8620,8620,8620,0
20241119,171100,18292190,8620,8620,8620,8620,0
20241119,171000,18292190,8620,8620,8620,8620,0
20241119,170900,18292190,8620,8620,8620,8620,0
20241119,170800,18292190,8620,8620,8620,8620,0
20241119,170700,18292190,8620,8620,8620,8620,0
20241119,170600,18292190,8620,8620,8620,8620,0
20241119,170500,18292190,8620,8620,8620,8620,0
20241119,170400,18292190,8620,8620,8620,8620,311
20241119,170300,18292190,8620,8620,8620,8620,0
20241119,170200,18292190,8620,8620,8620,8620,0
20241119,170100,18292190,8620,8620,8620,8620,0
20241119,170000,18292190,8620,8620,8620,8620,0
20241119,165900,18292190,8620,8620,8620,8620,0
20241119,165800,18292190,8620,8620,8620,8620,0
20241119,165700,18292190,8620,8620,8620,8620,0
20241119,165600,18292190,8620,8620,8620,8620,0
20241119,165500,18292190,8620,8620,8620,8620,0
20241119,165400,18292190,8620,8620,8620,8620,0
20241119,165300,18292190,8620,8620,8620,8620,0
20241119,165200,18292190,8620,8620,8620,8620,0
20241119,165100,18292190,8620,8620,8620,8620,0
20241119,165000,18292190,8620,8620,8620,8620,0
20241119,164900,18292190,8620,8620,8620,8620,0
20241119,164800,18292190,8620,8620,8620,8620,0
20241119,164700,18292190,8620,8620,8620,8620,0
20241119,164600,18292190,8620,8620,8620,8620,0
20241119,164500,18292190,8620,8620,8620,8620,0
20241119,164400,18292190,8620,8620,8620,8620,0
20241119,164300,18292190,8620,8620,8620,8620,0
20241119,164200,18292190,8620,8620,8620,8620,0
20241119,164100,18292190,8620,8620,8620,8620,0
20241119,164000,18292190,8620,8620,8620,8620,0
20241119,163900,18292190,8620,8620,8620,8620,0
20241119,163800,18292190,8620,8620,8620,8620,0
20241119,163700,18292190,8620,8620,8620,8620,0
20241119,163600,18292190,8620,8620,8620,8620,0
20241119,163500,18292190,8620,8620,8620,8620,0
20241119,163400,18292190,8620,8620,8620,8620,311
20241119,163300,18292190,8620,8620,8620,8620,0
20241119,163200,18292190,8620,8620,8620,8620,0
20241119,163100,18292190,8620,8620,8620,8620,0
20241119,163000,18292190,8620,8620,8620,8620,0
20241119,162900,18292190,8620,8620,8620,8620,0
20241119,162800,18292190,8620,8620,8620,8620,0
20241119,162700,18292190,8620,8620,8620,8620,0
20241119,162600,18292190,8620,8620,8620,8620,0
20241119,162500,18292190,8620,8620,8620,8620,0
20241119,162400,18292190,8620,8620,8620,8620,0
20241119,162300,18292190,8620,8620,8620,8620,0
20241119,162200,18292190,8620,8620,8620,8620,0
20241119,162100,18292190,8620,8620,8620,8620,0
20241119,162000,18292190,8620,8620,8620,8620,0
20241119,161900,18292190,8620,8620,8620,8620,0
20241119,161800,18292190,8620,8620,8620,8620,0
20241119,161700,18292190,8620,8620,8620,8620,0
20241119,161600,18292190,8620,8620,8620,8620,0
20241119,161500,18292190,8620,8620,8620,8620,0
20241119,161400,18292190,8620,8620,8620,8620,0
20241119,161300,18292190,8620,8620,8620,8620,0
20241119,161200,18292190,8620,8620,8620,8620,0
20241119,161100,18292190,8620,8620,8620,8620,0
20241119,161000,18292190,8620,8620,8620,8620,0
20241119,160900,18292190,8620,8620,8620,8620,0
20241119,160800,18292190,8620,8620,8620,8620,0
20241119,160700,18292190,8620,8620,8620,8620,0
20241119,160600,18292190,8620,8620,8620,8620,0
20241119,160500,18292190,8620,8620,8620,8620,0
20241119,160400,18292190,8620,8620,8620,8620,311
20241119,160300,18292190,8620,8620,8620,8620,0
20241119,160200,18292190,8620,8620,8620,8620,0
20241119,160100,18292190,8620,8620,8620,8620,0
20241119,160000,18292190,8620,8620,8620,8620,0
20241119,155900,18292190,8620,8620,8620,8620,0
20241119,155800,18292190,8620,8620,8620,8620,0
20241119,155700,18292190,8620,8620,8620,8620,0
20241119,155600,18292190,8620,8620,8620,8620,0
20241119,155500,18292190,8620,8620,8620,8620,0
20241119,155400,18292190,8620,8620,8620,8620,0
20241119,155300,18292190,8620,8620,8620,8620,0
20241119,155200,18292190,8620,8620,8620,8620,0
20241119,155100,18292190,8620,8620,8620,8620,0
20241119,155000,18292190,8620,8620,8620,8620,0
20241119,154900,18292190,8620,8620,8620,8620,0
20241119,154800,18292190,8620,8620,8620,8620,0
20241119,154700,18292190,8620,8620,8620,8620,0
20241119,154600,18292190,8620,8620,8620,8620,0
20241119,154500,18292190,8620,8620,8620,8620,0
20241119,154400,18292190,8620,8620,8620,8620,0
20241119,154300,18292190,8620,8620,8620,8620,0
20241119,154200,18292190,8620,8620,8620,8620,0
20241119,154100,18292190,8620,8620,8620,8620,0
20241119,154000,18292190,8620,8620,8620,8620,0
20241119,153900,18292190,8620,8620,8620,8620,0
20241119,153800,18292190,8620,8620,8620,8620,0
20241119,153700,18292190,8620,8620,8620,8620,0
20241119,153600,18292190,8620,8620,8620,8620,0
20241119,153500,18292190,8620,8620,8620,8620,0
20241119,153400,18292190,8620,8620,8620,8620,311
20241119,153300,18292190,8620,8620,8620,8620,0
20241119,153200,18292190,8620,8620,8620,8620,0
20241119,153100,18292190,8620,8620,8620,8620,0
20241119,153000,18292190,8620,8620,8620,8620,311
20241119,152900,15611370,8620,8620,8620,8620,0
20241119,152800,15611370,8620,8620,8620,8620,0
20241119,152700,15611370,8620,8620,8620,8620,0
20241119,152600,15611370,8620,8620,8620,8620,0
20241119,152500,15611370,8620,8620,8620,8620,0
20241119,152400,15611370,8620,8620,8620,8620,0
20241119,152300,15611370,8620,8620,8620,8620,0
20241119,152200,15611370,8620,8620,8620,8620,0
20241119,152100,15611370,8620,8620,8620,8620,0
20241119,152000,15611370,8620,8620,8620,8620,0
20241119,151900,15611370,8620,8650,8650,8620,24
20241119,151800,15404230,8660,8660,8660,8660,1
20241119,151700,15395570,8660,8660,8660,8660,0
20241119,151600,15395570,8660,8660,8660,8660,0
20241119,151500,15395570,8660,8660,8660,8660,2
20241119,151400,15378250,8660,8660,8660,8660,0
20241119,151300,15378250,8660,8660,8660,8660,0
20241119,151200,15378250,8660,8660,8660,8660,0
20241119,151100,15378250,8660,8660,8660,8660,0
20241119,151000,15378250,8660,8660,8660,8660,0
20241119,150900,15378250,8660,8660,8660,8660,0
20241119,150800,15378250,8660,8660,8660,8660,0
20241119,150700,15378250,8660,8660,8660,8660,0
20241119,150600,15378250,8660,8660,8660,8660,0
20241119,150500,15378250,8660,8660,8660,8660,0
20241119,150400,15378250,8660,8660,8660,8660,1
20241119,150300,15369590,8620,8620,8620,8620,0
20241119,150200,15369590,8620,8620,8620,8620,0
20241119,150100,15369590,8620,8620,8620,8620,0
20241119,150000,15369590,8620,8620,8620,8620,1
20241119,145900,15360970,8610,8610,8610,8610,0
20241119,145800,15360970,8610,8610,8610,8610,0
20241119,145700,15360970,8610,8610,8610,8610,0
20241119,145600,15360970,8610,8610,8610,8610,0
20241119,145500,15360970,8610,8610,8610,8610,4
20241119,145400,15326530,8620,8620,8620,8620,0
20241119,145300,15326530,8620,8620,8620,8620,0
20241119,145200,15326530,8620,8620,8620,8620,0
20241119,145100,15326530,8620,8620,8620,8620,0
20241119,145000,15326530,8620,8620,8620,8620,0
20241119,144900,15326530,8620,8620,8620,8620,0
20241119,144800,15326530,8620,8620,8620,8620,0
20241119,144700,15326530,8620,8620,8620,8620,1
20241119,144600,15317910,8680,8680,8680,8680,0
20241119,144500,15317910,8680,8680,8680,8680,0
20241119,144400,15317910,8680,8680,8680,8680,0
20241119,144300,15317910,8680,8680,8680,8680,0
20241119,144200,15317910,8680,8680,8680,8680,0
20241119,144100,15317910,8680,8680,8680,8680,0
20241119,144000,15317910,8680,8680,8680,8680,0
20241119,143900,15317910,8680,8680,8680,8680,0
20241119,143800,15317910,8680,8730,8730,8620,1138
20241119,143700,5478310,8730,8730,8730,8730,0
20241119,143600,5478310,8730,8730,8730,8730,0
20241119,143500,5478310,8730,8730,8730,8730,0
20241119,143400,5478310,8730,8730,8730,8730,0
20241119,143300,5478310,8730,8730,8730,8730,0
20241119,143200,5478310,8730,8730,8730,8730,0
20241119,143100,5478310,8730,8730,8730,8730,0
20241119,143000,5478310,8730,8730,8730,8730,4
20241119,142900,5443390,8720,8720,8720,8720,0
20241119,142800,5443390,8720,8720,8720,8720,4
20241119,142700,5408510,8730,8730,8730,8730,0
20241119,142600,5408510,8730,8730,8730,8730,0
20241119,142500,5408510,8730,8730,8730,8730,0
20241119,142400,5408510,8730,8730,8730,8730,0
20241119,142300,5408510,8730,8730,8730,8730,0
20241119,142200,5408510,8730,8730,8730,8730,0
20241119,142100,5408510,8730,8730,8730,8730,0
20241119,142000,5408510,8730,8730,8730,8730,0
20241119,141900,5408510,8730,8730,8730,8730,0
20241119,141800,5408510,8730,8730,8730,8730,0
20241119,141700,5408510,8730,8730,8730,8730,16
20241119,141600,5268830,8730,8730,8730,8730,0
20241119,141500,5268830,8730,8730,8730,8730,0
20241119,141400,5268830,8730,8730,8730,8730,0
20241119,141300,5268830,8730,8730,8730,8730,0
20241119,141200,5268830,8730,8730,8730,8730,0
20241119,141100,5268830,8730,8730,8730,8730,0
20241119,141000,5268830,8730,8730,8730,8730,0
20241119,140900,5268830,8730,8730,8730,8730,0
20241119,140800,5268830,8730,8730,8730,8730,0
20241119,140700,5268830,8730,8730,8730,8730,0
20241119,140600,5268830,8730,8730,8730,8730,0
20241119,140500,5268830,8730,8730,8730,8730,0
20241119,140400,5268830,8730,8730,8730,8730,0
20241119,140300,5268830,8730,8730,8730,8730,0
20241119,140200,5268830,8730,8730,8730,8730,0
20241119,140100,5268830,8730,8730,8730,8730,0
20241119,140000,5268830,8730,8730,8730,8730,0
20241119,135900,5268830,8730,8730,8730,8730,0
20241119,135800,5268830,8730,8730,8730,8730,0
20241119,135700,5268830,8730,8730,8730,8730,1
20241119,135600,5260100,8730,8730,8730,8730,0
20241119,135500,5260100,8730,8730,8730,8730,0
20241119,135400,5260100,8730,8730,8730,8730,0
20241119,135300,5260100,8730,8730,8730,8730,0
20241119,135200,5260100,8730,8730,8730,8730,0
20241119,135100,5260100,8730,8730,8730,8730,0
20241119,135000,5260100,8730,8730,8730,8730,0
20241119,134900,5260100,8730,8730,8730,8730,0
20241119,134800,5260100,8730,8730,8730,8730,0
20241119,134700,5260100,8730,8730,8730,8730,11
20241119,134600,5164070,8740,8740,8740,8740,0
20241119,134500,5164070,8740,8740,8740,8740,0
20241119,134400,5164070,8740,8740,8740,8740,4
20241119,134300,5129110,8720,8720,8720,8720,8
20241119,134200,5059350,8740,8740,8740,8740,0
20241119,134100,5059350,8740,8740,8740,8740,0
20241119,134000,5059350,8740,8740,8740,8740,0
20241119,133900,5059350,8740,8740,8740,8740,1
20241119,133800,5050610,8740,8740,8740,8740,0
20241119,133700,5050610,8740,8740,8740,8740,25
20241119,133600,4832110,8770,8770,8770,8770,0
20241119,133500,4832110,8770,8770,8770,8770,0
20241119,133400,4832110,8770,8770,8770,8770,0
20241119,133300,4832110,8770,8770,8770,8770,0
20241119,133200,4832110,8770,8770,8770,8770,0
20241119,133100,4832110,8770,8770,8770,8770,0
20241119,133000,4832110,8770,8770,8770,8770,0
20241119,132900,4832110,8770,8770,8770,8770,0
20241119,132800,4832110,8770,8770,8770,8770,0
20241119,132700,4832110,8770,8770,8770,8770,0
20241119,132600,4832110,8770,8770,8770,8770,0
20241119,132500,4832110,8770,8770,8770,8770,0
20241119,132400,4832110,8770,8770,8770,8770,0
20241119,132300,4832110,8770,8770,8770,8770,0
20241119,132200,4832110,8770,8770,8770,8770,0
20241119,132100,4832110,8770,8770,8770,8770,0
20241119,132000,4832110,8770,8770,8770,8770,0
20241119,131900,4832110,8770,8770,8770,8770,0
20241119,131800,4832110,8770,8770,8770,8770,0
20241119,131700,4832110,8770,8770,8770,8770,0
20241119,131600,4832110,8770,8770,8770,8770,0
20241119,131500,4832110,8770,8770,8770,8770,0
20241119,131400,4832110,8770,8770,8770,8770,0
20241119,131300,4832110,8770,8770,8770,8770,0
20241119,131200,4832110,8770,8770,8770,8770,0
20241119,131100,4832110,8770,8770,8770,8770,0
20241119,131000,4832110,8770,8770,8770,8770,0
20241119,130900,4832110,8770,8770,8770,8770,0
20241119,130800,4832110,8770,8770,8770,8770,0
20241119,130700,4832110,8770,8770,8770,8770,0
20241119,130600,4832110,8770,8770,8770,8770,6
20241119,130500,4779490,8770,8770,8770,8770,0
20241119,130400,4779490,8770,8770,8770,8770,0
20241119,130300,4779490,8770,8770,8770,8770,0
20241119,130200,4779490,8770,8770,8770,8770,0
20241119,130100,4779490,8770,8770,8770,8770,0
20241119,130000,4779490,8770,8770,8770,8770,0
20241119,125900,4779490,8770,8770,8770,8770,0
20241119,125800,4779490,8770,8770,8770,8770,0
20241119,125700,4779490,8770,8770,8770,8770,3
20241119,125600,4753180,8770,8770,8770,8770,0
20241119,125500,4753180,8770,8770,8770,8770,0
20241119,125400,4753180,8770,8770,8770,8770,1
20241119,125300,4744410,8770,8770,8770,8770,0
20241119,125200,4744410,8770,8770,8770,8770,0
20241119,125100,4744410,8770,8770,8770,8770,0
20241119,125000,4744410,8770,8770,8770,8770,0
20241119,124900,4744410,8770,8770,8770,8770,0
20241119,124800,4744410,8770,8770,8770,8770,0
20241119,124700,4744410,8770,8770,8770,8770,5
20241119,124600,4700560,8770,8770,8770,8770,0
20241119,124500,4700560,8770,8770,8770,8770,1
20241119,124400,4691790,8770,8770,8770,8770,0
20241119,124300,4691790,8770,8770,8770,8770,0
20241119,124200,4691790,8770,8770,8770,8770,0
20241119,124100,4691790,8770,8770,8770,8770,1
20241119,124000,4683020,8770,8770,8770,8770,0
20241119,123900,4683020,8770,8770,8770,8770,1
20241119,123800,4674250,8770,8770,8770,8770,0
20241119,123700,4674250,8770,8770,8770,8770,3
20241119,123600,4647940,8770,8770,8770,8770,0
20241119,123500,4647940,8770,8770,8770,8770,0
20241119,123400,4647940,8770,8770,8770,8770,0
20241119,123300,4647940,8770,8770,8770,8770,0
20241119,123200,4647940,8770,8770,8770,8770,0
20241119,123100,4647940,8770,8770,8770,8770,0
20241119,123000,4647940,8770,8770,8770,8770,0
20241119,122900,4647940,8770,8770,8770,8770,0
20241119,122800,4647940,8770,8770,8770,8770,0
20241119,122700,4647940,8770,8770,8770,8770,4
20241119,122600,4612860,8780,8780,8780,8780,1
20241119,122500,4604080,8810,8810,8810,8810,0
20241119,122400,4604080,8810,8810,8810,8810,0
20241119,122300,4604080,8810,8810,8810,8810,0
20241119,122200,4604080,8810,8810,8810,8810,0
20241119,122100,4604080,8810,8810,8810,8810,0
20241119,122000,4604080,8810,8810,8810,8810,0
20241119,121900,4604080,8810,8810,8810,8810,0
20241119,121800,4604080,8810,8810,8810,8810,0
20241119,121700,4604080,8810,8810,8810,8810,0
20241119,121600,4604080,8810,8810,8810,8810,0
20241119,121500,4604080,8810,8810,8810,8810,0
20241119,121400,4604080,8810,8810,8810,8810,0
20241119,121300,4604080,8810,8810,8810,8810,24
20241119,121200,4392640,8810,8810,8810,8810,1
20241119,121100,4383830,8820,8820,8820,8820,0
20241119,121000,4383830,8820,8820,8820,8820,0
20241119,120900,4383830,8820,8820,8820,8820,0
20241119,120800,4383830,8820,8820,8820,8820,0
20241119,120700,4383830,8820,8820,8820,8820,0
20241119,120600,4383830,8820,8820,8820,8820,0
20241119,120500,4383830,8820,8820,8820,8820,0
20241119,120400,4383830,8820,8820,8820,8820,0
20241119,120300,4383830,8820,8820,8820,8820,0
20241119,120200,4383830,8820,8820,8820,8820,0
20241119,120100,4383830,8820,8820,8820,8820,0
20241119,120000,4383830,8820,8820,8820,8820,5
20241119,115900,4339730,8820,8820,8820,8820,0
20241119,115800,4339730,8820,8820,8820,8820,0
20241119,115700,4339730,8820,8820,8820,8820,0
20241119,115600,4339730,8820,8820,8820,8820,0
20241119,115500,4339730,8820,8820,8820,8820,0
20241119,115400,4339730,8820,8820,8820,8820,0
20241119,115300,4339730,8820,8820,8820,8820,0
20241119,115200,4339730,8820,8820,8820,8820,0
20241119,115100,4339730,8820,8820,8820,8820,0
20241119,115000,4339730,8820,8820,8820,8820,0
20241119,114900,4339730,8820,8820,8820,8820,1
20241119,114800,4330910,8830,8830,8830,8830,0
20241119,114700,4330910,8830,8830,8830,8830,0
20241119,114600,4330910,8830,8830,8830,8830,0
20241119,114500,4330910,8830,8830,8830,8830,0
20241119,114400,4330910,8830,8830,8830,8830,0
20241119,114300,4330910,8830,8830,8830,8830,0
20241119,114200,4330910,8830,8830,8830,8830,0
20241119,114100,4330910,8830,8830,8830,8830,0
20241119,114000,4330910,8830,8830,8830,8830,0
20241119,113900,4330910,8830,8830,8830,8830,1
20241119,113800,4322080,8860,8860,8860,8860,0
20241119,113700,4322080,8860,8860,8860,8860,0
20241119,113600,4322080,8860,8860,8860,8860,0
20241119,113500,4322080,8860,8860,8860,8860,0
20241119,113400,4322080,8860,8860,8860,8860,0
20241119,113300,4322080,8860,8860,8860,8860,0
20241119,113200,4322080,8860,8860,8860,8860,0
20241119,113100,4322080,8860,8860,8860,8860,0
20241119,113000,4322080,8860,8860,8860,8860,0
20241119,112900,4322080,8860,8860,8860,8860,0
20241119,112800,4322080,8860,8860,8860,8860,0
20241119,112700,4322080,8860,8860,8860,8860,0
20241119,112600,4322080,8860,8860,8860,8860,0
20241119,112500,4322080,8860,8860,8860,8860,0
20241119,112400,4322080,8860,8860,8860,8860,0
20241119,112300,4322080,8860,8860,8860,8860,0
20241119,112200,4322080,8860,8860,8860,8860,0
20241119,112100,4322080,8860,8860,8860,8860,0
20241119,112000,4322080,8860,8860,8860,8860,0
20241119,111900,4322080,8860,8860,8860,8860,0
20241119,111800,4322080,8860,8860,8860,8860,0
20241119,111700,4322080,8860,8860,8860,8860,0
20241119,111600,4322080,8860,8860,8860,8860,0
20241119,111500,4322080,8860,8870,8870,8860,25
20241119,111400,4100570,8890,8890,8890,8890,0
20241119,111300,4100570,8890,8890,8890,8890,0
20241119,111200,4100570,8890,8890,8890,8890,0
20241119,111100,4100570,8890,8890,8890,8890,0
20241119,111000,4100570,8890,8890,8890,8890,0
20241119,110900,4100570,8890,8890,8890,8890,0
20241119,110800,4100570,8890,8890,8890,8890,0
20241119,110700,4100570,8890,8890,8890,8890,0
20241119,110600,4100570,8890,8890,8890,8890,0
20241119,110500,4100570,8890,8890,8890,8890,0
20241119,110400,4100570,8890,8890,8890,8890,0
20241119,110300,4100570,8890,8890,8890,8890,0
20241119,110200,4100570,8890,8890,8890,8890,0
20241119,110100,4100570,8890,8890,8890,8890,0
20241119,110000,4100570,8890,8890,8890,8890,0
20241119,105900,4100570,8890,8890,8890,8890,0
20241119,105800,4100570,8890,8890,8890,8890,0
20241119,105700,4100570,8890,8890,8890,8890,1
20241119,105600,4091680,8880,8880,8880,8880,0
20241119,105500,4091680,8880,8880,8880,8880,2
20241119,105400,4073920,8930,8930,8930,8930,1
20241119,105300,4064990,8860,8900,8900,8860,6
20241119,105200,4011630,8740,8740,8740,8740,0
20241119,105100,4011630,8740,8740,8740,8740,0
20241119,105000,4011630,8740,8740,8740,8740,0
20241119,104900,4011630,8740,8740,8740,8740,0
20241119,104800,4011630,8740,8740,8740,8740,0
20241119,104700,4011630,8740,8740,8740,8740,4
20241119,104600,3976670,8730,8730,8730,8730,0
20241119,104500,3976670,8730,8730,8730,8730,8
20241119,104400,3906830,8720,8720,8720,8720,0
20241119,104300,3906830,8720,8720,8720,8720,0
20241119,104200,3906830,8720,8720,8720,8720,0
20241119,104100,3906830,8720,8720,8720,8720,0
20241119,104000,3906830,8720,8720,8720,8720,0
20241119,103900,3906830,8720,8720,8720,8720,0
20241119,103800,3906830,8720,8720,8720,8720,0
20241119,103700,3906830,8720,8720,8720,8720,4
20241119,103600,3871950,8720,8720,8720,8720,0
20241119,103500,3871950,8720,8720,8720,8720,0
20241119,103400,3871950,8720,8720,8720,8720,0
20241119,103300,3871950,8720,8720,8720,8720,0
20241119,103200,3871950,8720,8720,8720,8720,0
20241119,103100,3871950,8720,8720,8720,8720,0
20241119,103000,3871950,8720,8720,8720,8720,0
20241119,102900,3871950,8720,8720,8720,8720,0
20241119,102800,3871950,8720,8720,8720,8720,0
20241119,102700,3871950,8720,8720,8720,8720,4
20241119,102600,3837070,8720,8720,8720,8720,0
20241119,102500,3837070,8720,8720,8720,8720,0
20241119,102400,3837070,8720,8720,8720,8720,0
20241119,102300,3837070,8720,8720,8720,8720,0
20241119,102200,3837070,8720,8720,8720,8720,0
20241119,102100,3837070,8720,8720,8720,8720,0
20241119,102000,3837070,8720,8720,8720,8720,0
20241119,101900,3837070,8720,8720,8720,8720,1
20241119,101800,3828350,8720,8720,8720,8720,0
20241119,101700,3828350,8720,8720,8720,8720,0
20241119,101600,3828350,8720,8720,8720,8720,0
20241119,101500,3828350,8720,8720,8720,8720,0
20241119,101400,3828350,8720,8720,8720,8720,0
20241119,101300,3828350,8720,8720,8720,8720,0
20241119,101200,3828350,8720,8720,8720,8720,0
20241119,101100,3828350,8720,8720,8720,8720,0
20241119,101000,3828350,8720,8720,8720,8720,1
20241119,100900,3819630,8770,8770,8770,8770,0
20241119,100800,3819630,8770,8770,8770,8770,0
20241119,100700,3819630,8770,8770,8770,8770,0
20241119,100600,3819630,8770,8770,8770,8770,0
20241119,100500,3819630,8770,8770,8770,8770,1
20241119,100400,3810860,8850,8850,8850,8850,0
20241119,100300,3810860,8850,8850,8850,8850,0
20241119,100200,3810860,8850,8850,8850,8850,0
20241119,100100,3810860,8850,8850,8850,8850,0
20241119,100000,3810860,8850,8800,8850,8800,5
20241119,095900,3766800,8960,8960,8960,8960,0
20241119,095800,3766800,8960,8960,8960,8960,0
20241119,095700,3766800,8960,8960,8960,8960,0
20241119,095600,3766800,8960,8960,8960,8960,0
20241119,095500,3766800,8960,8960,8960,8960,0
20241119,095400,3766800,8960,8960,8960,8960,0
20241119,095300,3766800,8960,8960,8960,8960,0
20241119,095200,3766800,8960,8960,8960,8960,0
20241119,095100,3766800,8960,8960,8960,8960,0
20241119,095000,3766800,8960,8940,8960,8940,10
20241119,094900,3677280,8940,8940,8940,8940,0
20241119,094800,3677280,8940,8940,8940,8940,0
20241119,094700,3677280,8940,8940,8940,8940,0
20241119,094600,3677280,8940,8940,8940,8940,0
20241119,094500,3677280,8940,8940,8940,8940,0
20241119,094400,3677280,8940,8940,8940,8940,0
20241119,094300,3677280,8940,8940,8940,8940,0
20241119,094200,3677280,8940,8940,8940,8940,0
20241119,094100,3677280,8940,8940,8940,8940,0
20241119,094000,3677280,8940,8730,8940,8730,100
20241119,093900,2793850,8730,8730,8730,8730,0
20241119,093800,2793850,8730,8730,8730,8730,2
20241119,093700,2776390,8750,8750,8750,8750,1
20241119,093600,2767640,8920,8920,8920,8920,0
20241119,093500,2767640,8920,8920,8920,8920,0
20241119,093400,2767640,8920,8920,8920,8920,0
20241119,093300,2767640,8920,8920,8920,8920,0
20241119,093200,2767640,8920,8920,8920,8920,1
20241119,093100,2758720,8720,8720,8720,8720,0
20241119,093000,2758720,8720,8720,8720,8720,0
20241119,092900,2758720,8720,8720,8720,8720,26
20241119,092800,2532000,8710,8710,8710,8710,0
20241119,092700,2532000,8710,8710,8710,8710,7
20241119,092600,2471030,8700,8700,8700,8700,0
20241119,092500,2471030,8700,8700,8700,8700,0
20241119,092400,2471030,8700,8700,8700,8700,0
20241119,092300,2471030,8700,8700,8700,8700,68
20241119,092200,1879430,8950,8950,8950,8950,0
20241119,092100,1879430,8950,8950,8950,8950,0
20241119,092000,1879430,8950,8950,8950,8950,0
20241119,091900,1879430,8950,8950,8950,8950,0
20241119,091800,1879430,8950,8950,8950,8950,0
20241119,091700,1879430,8950,8950,8950,8950,0
20241119,091600,1879430,8950,8950,8950,8950,0
20241119,091500,1879430,8950,8950,8950,8950,0
20241119,091400,1879430,8950,8950,8950,8950,12
20241119,091300,1772030,8950,8950,8950,8950,0
20241119,091200,1772030,8950,8950,8950,8950,166
20241119,091100,286330,8950,8950,8950,8950,5
20241119,091000,241580,8950,8930,8950,8930,17
20241119,090900,89500,8950,8950,8950,8950,0
20241119,090800,89500,8950,8950,8950,8950,0
20241119,090700,89500,8950,8950,8950,8950,0
20241119,090600,89500,8950,8950,8950,8950,0
20241119,090500,89500,8950,8950,8950,8950,0
20241119,090400,89500,8950,8950,8950,8950,0
20241119,090300,89500,8950,8950,8950,8950,0
20241119,090200,89500,8950,8950,8950,8950,0
20241119,090100,89500,8950,8950,8950,8950,0
20241119,090000,89500,8950,8950,8950,8950,10