KissMeData/341170/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,211000,14286980,7770,7770,7770,7770,50
20231124,210900,14286980,7770,7770,7770,7770,0
20231124,210800,14286980,7770,7770,7770,7770,0
20231124,210700,14286980,7770,7770,7770,7770,0
20231124,210600,14286980,7770,7770,7770,7770,0
20231124,210500,14286980,7770,7770,7770,7770,0
20231124,210400,14286980,7770,7770,7770,7770,0
20231124,210300,14286980,7770,7770,7770,7770,0
20231124,210200,14286980,7770,7770,7770,7770,0
20231124,210100,14286980,7770,7770,7770,7770,0
20231124,210000,14286980,7770,7770,7770,7770,0
20231124,205900,14286980,7770,7770,7770,7770,0
20231124,205800,14286980,7770,7770,7770,7770,0
20231124,205700,14286980,7770,7770,7770,7770,0
20231124,205600,14286980,7770,7770,7770,7770,0
20231124,205500,14286980,7770,7770,7770,7770,0
20231124,205400,14286980,7770,7770,7770,7770,0
20231124,205300,14286980,7770,7770,7770,7770,0
20231124,205200,14286980,7770,7770,7770,7770,0
20231124,205100,14286980,7770,7770,7770,7770,0
20231124,205000,14286980,7770,7770,7770,7770,0
20231124,204900,14286980,7770,7770,7770,7770,0
20231124,204800,14286980,7770,7770,7770,7770,0
20231124,204700,14286980,7770,7770,7770,7770,0
20231124,204600,14286980,7770,7770,7770,7770,0
20231124,204500,14286980,7770,7770,7770,7770,0
20231124,204400,14286980,7770,7770,7770,7770,0
20231124,204300,14286980,7770,7770,7770,7770,0
20231124,204200,14286980,7770,7770,7770,7770,0
20231124,204100,14286980,7770,7770,7770,7770,0
20231124,204000,14286980,7770,7770,7770,7770,50
20231124,203900,14286980,7770,7770,7770,7770,0
20231124,203800,14286980,7770,7770,7770,7770,0
20231124,203700,14286980,7770,7770,7770,7770,0
20231124,203600,14286980,7770,7770,7770,7770,0
20231124,203500,14286980,7770,7770,7770,7770,0
20231124,203400,14286980,7770,7770,7770,7770,0
20231124,203300,14286980,7770,7770,7770,7770,0
20231124,203200,14286980,7770,7770,7770,7770,0
20231124,203100,14286980,7770,7770,7770,7770,0
20231124,203000,14286980,7770,7770,7770,7770,0
20231124,202900,14286980,7770,7770,7770,7770,0
20231124,202800,14286980,7770,7770,7770,7770,0
20231124,202700,14286980,7770,7770,7770,7770,0
20231124,202600,14286980,7770,7770,7770,7770,0
20231124,202500,14286980,7770,7770,7770,7770,0
20231124,202400,14286980,7770,7770,7770,7770,0
20231124,202300,14286980,7770,7770,7770,7770,0
20231124,202200,14286980,7770,7770,7770,7770,0
20231124,202100,14286980,7770,7770,7770,7770,0
20231124,202000,14286980,7770,7770,7770,7770,0
20231124,201900,14286980,7770,7770,7770,7770,0
20231124,201800,14286980,7770,7770,7770,7770,0
20231124,201700,14286980,7770,7770,7770,7770,0
20231124,201600,14286980,7770,7770,7770,7770,0
20231124,201500,14286980,7770,7770,7770,7770,0
20231124,201400,14286980,7770,7770,7770,7770,0
20231124,201300,14286980,7770,7770,7770,7770,0
20231124,201200,14286980,7770,7770,7770,7770,0
20231124,201100,14286980,7770,7770,7770,7770,0
20231124,201000,14286980,7770,7770,7770,7770,50
20231124,200900,14286980,7770,7770,7770,7770,0
20231124,200800,14286980,7770,7770,7770,7770,0
20231124,200700,14286980,7770,7770,7770,7770,0
20231124,200600,14286980,7770,7770,7770,7770,0
20231124,200500,14286980,7770,7770,7770,7770,0
20231124,200400,14286980,7770,7770,7770,7770,0
20231124,200300,14286980,7770,7770,7770,7770,0
20231124,200200,14286980,7770,7770,7770,7770,0
20231124,200100,14286980,7770,7770,7770,7770,0
20231124,200000,14286980,7770,7770,7770,7770,0
20231124,195900,14286980,7770,7770,7770,7770,0
20231124,195800,14286980,7770,7770,7770,7770,0
20231124,195700,14286980,7770,7770,7770,7770,0
20231124,195600,14286980,7770,7770,7770,7770,0
20231124,195500,14286980,7770,7770,7770,7770,0
20231124,195400,14286980,7770,7770,7770,7770,0
20231124,195300,14286980,7770,7770,7770,7770,0
20231124,195200,14286980,7770,7770,7770,7770,0
20231124,195100,14286980,7770,7770,7770,7770,0
20231124,195000,14286980,7770,7770,7770,7770,0
20231124,194900,14286980,7770,7770,7770,7770,0
20231124,194800,14286980,7770,7770,7770,7770,0
20231124,194700,14286980,7770,7770,7770,7770,0
20231124,194600,14286980,7770,7770,7770,7770,0
20231124,194500,14286980,7770,7770,7770,7770,0
20231124,194400,14286980,7770,7770,7770,7770,0
20231124,194300,14286980,7770,7770,7770,7770,0
20231124,194200,14286980,7770,7770,7770,7770,0
20231124,194100,14286980,7770,7770,7770,7770,0
20231124,194000,14286980,7770,7770,7770,7770,50
20231124,193900,14286980,7770,7770,7770,7770,0
20231124,193800,14286980,7770,7770,7770,7770,0
20231124,193700,14286980,7770,7770,7770,7770,0
20231124,193600,14286980,7770,7770,7770,7770,0
20231124,193500,14286980,7770,7770,7770,7770,0
20231124,193400,14286980,7770,7770,7770,7770,0
20231124,193300,14286980,7770,7770,7770,7770,0
20231124,193200,14286980,7770,7770,7770,7770,0
20231124,193100,14286980,7770,7770,7770,7770,0
20231124,193000,14286980,7770,7770,7770,7770,0
20231124,192900,14286980,7770,7770,7770,7770,0
20231124,192800,14286980,7770,7770,7770,7770,0
20231124,192700,14286980,7770,7770,7770,7770,0
20231124,192600,14286980,7770,7770,7770,7770,0
20231124,192500,14286980,7770,7770,7770,7770,0
20231124,192400,14286980,7770,7770,7770,7770,0
20231124,192300,14286980,7770,7770,7770,7770,0
20231124,192200,14286980,7770,7770,7770,7770,0
20231124,192100,14286980,7770,7770,7770,7770,0
20231124,192000,14286980,7770,7770,7770,7770,0
20231124,191900,14286980,7770,7770,7770,7770,0
20231124,191800,14286980,7770,7770,7770,7770,0
20231124,191700,14286980,7770,7770,7770,7770,0
20231124,191600,14286980,7770,7770,7770,7770,0
20231124,191500,14286980,7770,7770,7770,7770,0
20231124,191400,14286980,7770,7770,7770,7770,0
20231124,191300,14286980,7770,7770,7770,7770,0
20231124,191200,14286980,7770,7770,7770,7770,0
20231124,191100,14286980,7770,7770,7770,7770,0
20231124,191000,14286980,7770,7770,7770,7770,50
20231124,190900,14286980,7770,7770,7770,7770,0
20231124,190800,14286980,7770,7770,7770,7770,0
20231124,190700,14286980,7770,7770,7770,7770,0
20231124,190600,14286980,7770,7770,7770,7770,0
20231124,190500,14286980,7770,7770,7770,7770,0
20231124,190400,14286980,7770,7770,7770,7770,0
20231124,190300,14286980,7770,7770,7770,7770,0
20231124,190200,14286980,7770,7770,7770,7770,0
20231124,190100,14286980,7770,7770,7770,7770,0
20231124,190000,14286980,7770,7770,7770,7770,0
20231124,185900,14286980,7770,7770,7770,7770,0
20231124,185800,14286980,7770,7770,7770,7770,0
20231124,185700,14286980,7770,7770,7770,7770,0
20231124,185600,14286980,7770,7770,7770,7770,0
20231124,185500,14286980,7770,7770,7770,7770,0
20231124,185400,14286980,7770,7770,7770,7770,0
20231124,185300,14286980,7770,7770,7770,7770,0
20231124,185200,14286980,7770,7770,7770,7770,0
20231124,185100,14286980,7770,7770,7770,7770,0
20231124,185000,14286980,7770,7770,7770,7770,0
20231124,184900,14286980,7770,7770,7770,7770,0
20231124,184800,14286980,7770,7770,7770,7770,0
20231124,184700,14286980,7770,7770,7770,7770,0
20231124,184600,14286980,7770,7770,7770,7770,0
20231124,184500,14286980,7770,7770,7770,7770,0
20231124,184400,14286980,7770,7770,7770,7770,0
20231124,184300,14286980,7770,7770,7770,7770,0
20231124,184200,14286980,7770,7770,7770,7770,0
20231124,184100,14286980,7770,7770,7770,7770,0
20231124,184000,14286980,7770,7770,7770,7770,50
20231124,183900,14286980,7770,7770,7770,7770,0
20231124,183800,14286980,7770,7770,7770,7770,0
20231124,183700,14286980,7770,7770,7770,7770,0
20231124,183600,14286980,7770,7770,7770,7770,0
20231124,183500,14286980,7770,7770,7770,7770,0
20231124,183400,14286980,7770,7770,7770,7770,0
20231124,183300,14286980,7770,7770,7770,7770,0
20231124,183200,14286980,7770,7770,7770,7770,0
20231124,183100,14286980,7770,7770,7770,7770,0
20231124,183000,14286980,7770,7770,7770,7770,0
20231124,182900,14286980,7770,7770,7770,7770,0
20231124,182800,14286980,7770,7770,7770,7770,0
20231124,182700,14286980,7770,7770,7770,7770,0
20231124,182600,14286980,7770,7770,7770,7770,0
20231124,182500,14286980,7770,7770,7770,7770,0
20231124,182400,14286980,7770,7770,7770,7770,0
20231124,182300,14286980,7770,7770,7770,7770,0
20231124,182200,14286980,7770,7770,7770,7770,0
20231124,182100,14286980,7770,7770,7770,7770,0
20231124,182000,14286980,7770,7770,7770,7770,0
20231124,181900,14286980,7770,7770,7770,7770,0
20231124,181800,14286980,7770,7770,7770,7770,0
20231124,181700,14286980,7770,7770,7770,7770,0
20231124,181600,14286980,7770,7770,7770,7770,0
20231124,181500,14286980,7770,7770,7770,7770,0
20231124,181400,14286980,7770,7770,7770,7770,0
20231124,181300,14286980,7770,7770,7770,7770,0
20231124,181200,14286980,7770,7770,7770,7770,0
20231124,181100,14286980,7770,7770,7770,7770,0
20231124,181000,14286980,7770,7770,7770,7770,50
20231124,180900,14286980,7770,7770,7770,7770,0
20231124,180800,14286980,7770,7770,7770,7770,0
20231124,180700,14286980,7770,7770,7770,7770,0
20231124,180600,14286980,7770,7770,7770,7770,0
20231124,180500,14286980,7770,7770,7770,7770,0
20231124,180400,14286980,7770,7770,7770,7770,0
20231124,180300,14286980,7770,7770,7770,7770,0
20231124,180200,14286980,7770,7770,7770,7770,0
20231124,180100,14286980,7770,7770,7770,7770,0
20231124,180000,14286980,7770,7770,7770,7770,0
20231124,175900,14286980,7770,7770,7770,7770,0
20231124,175800,14286980,7770,7770,7770,7770,0
20231124,175700,14286980,7770,7770,7770,7770,0
20231124,175600,14286980,7770,7770,7770,7770,0
20231124,175500,14286980,7770,7770,7770,7770,0
20231124,175400,14286980,7770,7770,7770,7770,0
20231124,175300,14286980,7770,7770,7770,7770,0
20231124,175200,14286980,7770,7770,7770,7770,0
20231124,175100,14286980,7770,7770,7770,7770,0
20231124,175000,14286980,7770,7770,7770,7770,0
20231124,174900,14286980,7770,7770,7770,7770,0
20231124,174800,14286980,7770,7770,7770,7770,0
20231124,174700,14286980,7770,7770,7770,7770,0
20231124,174600,14286980,7770,7770,7770,7770,0
20231124,174500,14286980,7770,7770,7770,7770,0
20231124,174400,14286980,7770,7770,7770,7770,0
20231124,174300,14286980,7770,7770,7770,7770,0
20231124,174200,14286980,7770,7770,7770,7770,0
20231124,174100,14286980,7770,7770,7770,7770,0
20231124,174000,14286980,7770,7770,7770,7770,50
20231124,173900,14286980,7770,7770,7770,7770,0
20231124,173800,14286980,7770,7770,7770,7770,0
20231124,173700,14286980,7770,7770,7770,7770,0
20231124,173600,14286980,7770,7770,7770,7770,0
20231124,173500,14286980,7770,7770,7770,7770,0
20231124,173400,14286980,7770,7770,7770,7770,0
20231124,173300,14286980,7770,7770,7770,7770,0
20231124,173200,14286980,7770,7770,7770,7770,0
20231124,173100,14286980,7770,7770,7770,7770,0
20231124,173000,14286980,7770,7770,7770,7770,0
20231124,172900,14286980,7770,7770,7770,7770,0
20231124,172800,14286980,7770,7770,7770,7770,0
20231124,172700,14286980,7770,7770,7770,7770,0
20231124,172600,14286980,7770,7770,7770,7770,0
20231124,172500,14286980,7770,7770,7770,7770,0
20231124,172400,14286980,7770,7770,7770,7770,0
20231124,172300,14286980,7770,7770,7770,7770,0
20231124,172200,14286980,7770,7770,7770,7770,0
20231124,172100,14286980,7770,7770,7770,7770,0
20231124,172000,14286980,7770,7770,7770,7770,0
20231124,171900,14286980,7770,7770,7770,7770,0
20231124,171800,14286980,7770,7770,7770,7770,0
20231124,171700,14286980,7770,7770,7770,7770,0
20231124,171600,14286980,7770,7770,7770,7770,0
20231124,171500,14286980,7770,7770,7770,7770,0
20231124,171400,14286980,7770,7770,7770,7770,0
20231124,171300,14286980,7770,7770,7770,7770,0
20231124,171200,14286980,7770,7770,7770,7770,0
20231124,171100,14286980,7770,7770,7770,7770,0
20231124,171000,14286980,7770,7770,7770,7770,50
20231124,170900,14286980,7770,7770,7770,7770,0
20231124,170800,14286980,7770,7770,7770,7770,0
20231124,170700,14286980,7770,7770,7770,7770,0
20231124,170600,14286980,7770,7770,7770,7770,0
20231124,170500,14286980,7770,7770,7770,7770,0
20231124,170400,14286980,7770,7770,7770,7770,0
20231124,170300,14286980,7770,7770,7770,7770,0
20231124,170200,14286980,7770,7770,7770,7770,0
20231124,170100,14286980,7770,7770,7770,7770,0
20231124,170000,14286980,7770,7770,7770,7770,0
20231124,165900,14286980,7770,7770,7770,7770,0
20231124,165800,14286980,7770,7770,7770,7770,0
20231124,165700,14286980,7770,7770,7770,7770,0
20231124,165600,14286980,7770,7770,7770,7770,0
20231124,165500,14286980,7770,7770,7770,7770,0
20231124,165400,14286980,7770,7770,7770,7770,0
20231124,165300,14286980,7770,7770,7770,7770,0
20231124,165200,14286980,7770,7770,7770,7770,0
20231124,165100,14286980,7770,7770,7770,7770,0
20231124,165000,14286980,7770,7770,7770,7770,0
20231124,164900,14286980,7770,7770,7770,7770,0
20231124,164800,14286980,7770,7770,7770,7770,0
20231124,164700,14286980,7770,7770,7770,7770,0
20231124,164600,14286980,7770,7770,7770,7770,0
20231124,164500,14286980,7770,7770,7770,7770,0
20231124,164400,14286980,7770,7770,7770,7770,0
20231124,164300,14286980,7770,7770,7770,7770,0
20231124,164200,14286980,7770,7770,7770,7770,0
20231124,164100,14286980,7770,7770,7770,7770,0
20231124,164000,14286980,7770,7770,7770,7770,50
20231124,163900,14286980,7770,7770,7770,7770,0
20231124,163800,14286980,7770,7770,7770,7770,0
20231124,163700,14286980,7770,7770,7770,7770,0
20231124,163600,14286980,7770,7770,7770,7770,0
20231124,163500,14286980,7770,7770,7770,7770,0
20231124,163400,14286980,7770,7770,7770,7770,0
20231124,163300,14286980,7770,7770,7770,7770,0
20231124,163200,14286980,7770,7770,7770,7770,0
20231124,163100,14286980,7770,7770,7770,7770,0
20231124,163000,14286980,7770,7770,7770,7770,0
20231124,162900,14286980,7770,7770,7770,7770,0
20231124,162800,14286980,7770,7770,7770,7770,0
20231124,162700,14286980,7770,7770,7770,7770,0
20231124,162600,14286980,7770,7770,7770,7770,0
20231124,162500,14286980,7770,7770,7770,7770,0
20231124,162400,14286980,7770,7770,7770,7770,0
20231124,162300,14286980,7770,7770,7770,7770,0
20231124,162200,14286980,7770,7770,7770,7770,0
20231124,162100,14286980,7770,7770,7770,7770,0
20231124,162000,14286980,7770,7770,7770,7770,0
20231124,161900,14286980,7770,7770,7770,7770,0
20231124,161800,14286980,7770,7770,7770,7770,0
20231124,161700,14286980,7770,7770,7770,7770,0
20231124,161600,14286980,7770,7770,7770,7770,0
20231124,161500,14286980,7770,7770,7770,7770,0
20231124,161400,14286980,7770,7770,7770,7770,0
20231124,161300,14286980,7770,7770,7770,7770,0
20231124,161200,14286980,7770,7770,7770,7770,0
20231124,161100,14286980,7770,7770,7770,7770,0
20231124,161000,14286980,7770,7770,7770,7770,50
20231124,160900,14286980,7770,7770,7770,7770,0
20231124,160800,14286980,7770,7770,7770,7770,0
20231124,160700,14286980,7770,7770,7770,7770,0
20231124,160600,14286980,7770,7770,7770,7770,0
20231124,160500,14286980,7770,7770,7770,7770,0
20231124,160400,14286980,7770,7770,7770,7770,0
20231124,160300,14286980,7770,7770,7770,7770,0
20231124,160200,14286980,7770,7770,7770,7770,0
20231124,160100,14286980,7770,7770,7770,7770,0
20231124,160000,14286980,7770,7770,7770,7770,0
20231124,155900,14286980,7770,7770,7770,7770,0
20231124,155800,14286980,7770,7770,7770,7770,0
20231124,155700,14286980,7770,7770,7770,7770,0
20231124,155600,14286980,7770,7770,7770,7770,0
20231124,155500,14286980,7770,7770,7770,7770,0
20231124,155400,14286980,7770,7770,7770,7770,0
20231124,155300,14286980,7770,7770,7770,7770,0
20231124,155200,14286980,7770,7770,7770,7770,0
20231124,155100,14286980,7770,7770,7770,7770,0
20231124,155000,14286980,7770,7770,7770,7770,0
20231124,154900,14286980,7770,7770,7770,7770,0
20231124,154800,14286980,7770,7770,7770,7770,0
20231124,154700,14286980,7770,7770,7770,7770,0
20231124,154600,14286980,7770,7770,7770,7770,0
20231124,154500,14286980,7770,7770,7770,7770,0
20231124,154400,14286980,7770,7770,7770,7770,0
20231124,154300,14286980,7770,7770,7770,7770,0
20231124,154200,14286980,7770,7770,7770,7770,0
20231124,154100,14286980,7770,7770,7770,7770,0
20231124,154000,14286980,7770,7770,7770,7770,50
20231124,153900,14286980,7770,7770,7770,7770,0
20231124,153800,14286980,7770,7770,7770,7770,0
20231124,153700,14286980,7770,7770,7770,7770,0
20231124,153600,14286980,7770,7770,7770,7770,0
20231124,153500,14286980,7770,7770,7770,7770,0
20231124,153400,14286980,7770,7770,7770,7770,0
20231124,153300,14286980,7770,7770,7770,7770,0
20231124,153200,14286980,7770,7770,7770,7770,0
20231124,153100,14286980,7770,7770,7770,7770,0
20231124,153000,14286980,7770,7770,7770,7770,0
20231124,152900,14286980,7770,7770,7770,7770,0
20231124,152800,14286980,7770,7770,7770,7770,0
20231124,152700,14286980,7770,7770,7770,7770,0
20231124,152600,14286980,7770,7770,7770,7770,0
20231124,152500,14286980,7770,7770,7770,7770,0
20231124,152400,14286980,7770,7770,7770,7770,0
20231124,152300,14286980,7770,7770,7770,7770,0
20231124,152200,14286980,7770,7770,7770,7770,0
20231124,152100,14286980,7770,7770,7770,7770,0
20231124,152000,14286980,7770,7770,7770,7770,0
20231124,151900,14286980,7770,7770,7770,7770,50
20231124,151800,13898480,7770,7770,7770,7770,0
20231124,151700,13898480,7770,7770,7770,7770,0
20231124,151600,13898480,7770,7770,7770,7770,0
20231124,151500,13898480,7770,7770,7770,7770,0
20231124,151400,13898480,7770,7770,7770,7770,0
20231124,151300,13898480,7770,7770,7770,7770,0
20231124,151200,13898480,7770,7770,7770,7770,0
20231124,151100,13898480,7770,7770,7770,7770,0
20231124,151000,13898480,7770,7770,7770,7770,0
20231124,150900,13898480,7770,7770,7770,7770,0
20231124,150800,13898480,7770,7770,7770,7770,0
20231124,150700,13898480,7770,7770,7770,7770,0
20231124,150600,13898480,7770,7770,7770,7770,0
20231124,150500,13898480,7770,7770,7770,7770,0
20231124,150400,13898480,7770,7770,7770,7770,0
20231124,150300,13898480,7770,7770,7770,7770,0
20231124,150200,13898480,7770,7770,7770,7770,0
20231124,150100,13898480,7770,7770,7770,7770,0
20231124,150000,13898480,7770,7770,7770,7770,10
20231124,145900,13820780,7770,7770,7770,7770,0
20231124,145800,13820780,7770,7770,7770,7770,0
20231124,145700,13820780,7770,7770,7770,7770,0
20231124,145600,13820780,7770,7770,7770,7770,0
20231124,145500,13820780,7770,7770,7770,7770,0
20231124,145400,13820780,7770,7770,7770,7770,0
20231124,145300,13820780,7770,7770,7770,7770,0
20231124,145200,13820780,7770,7770,7770,7770,0
20231124,145100,13820780,7770,7770,7770,7770,0
20231124,145000,13820780,7770,7770,7770,7770,0
20231124,144900,13820780,7770,7770,7770,7770,0
20231124,144800,13820780,7770,7770,7770,7770,0
20231124,144700,13820780,7770,7770,7770,7770,0
20231124,144600,13820780,7770,7770,7770,7770,0
20231124,144500,13820780,7770,7770,7770,7770,0
20231124,144400,13820780,7770,7770,7770,7770,0
20231124,144300,13820780,7770,7770,7770,7770,0
20231124,144200,13820780,7770,7770,7770,7770,0
20231124,144100,13820780,7770,7770,7770,7770,0
20231124,144000,13820780,7770,7770,7770,7770,0
20231124,143900,13820780,7770,7770,7770,7770,0
20231124,143800,13820780,7770,7770,7770,7770,0
20231124,143700,13820780,7770,7770,7770,7770,0
20231124,143600,13820780,7770,7770,7770,7770,0
20231124,143500,13820780,7770,7770,7770,7770,20
20231124,143400,13665380,7770,7770,7770,7770,20
20231124,143300,13509980,7700,7710,7710,7700,9
20231124,143200,13440660,7760,7760,7760,7760,0
20231124,143100,13440660,7760,7760,7760,7760,0
20231124,143000,13440660,7760,7760,7760,7760,0
20231124,142900,13440660,7760,7760,7760,7760,0
20231124,142800,13440660,7760,7760,7760,7760,0
20231124,142700,13440660,7760,7760,7760,7760,0
20231124,142600,13440660,7760,7760,7760,7760,0
20231124,142500,13440660,7760,7760,7760,7760,0
20231124,142400,13440660,7760,7760,7760,7760,0
20231124,142300,13440660,7760,7760,7760,7760,0
20231124,142200,13440660,7760,7760,7760,7760,0
20231124,142100,13440660,7760,7760,7760,7760,0
20231124,142000,13440660,7760,7760,7760,7760,1
20231124,141900,13432900,7760,7760,7760,7760,12
20231124,141800,13339780,7760,7760,7760,7760,0
20231124,141700,13339780,7760,7760,7760,7760,0
20231124,141600,13339780,7760,7760,7760,7760,0
20231124,141500,13339780,7760,7760,7760,7760,0
20231124,141400,13339780,7760,7760,7760,7760,0
20231124,141300,13339780,7760,7760,7760,7760,4
20231124,141200,13308740,7760,7760,7760,7760,0
20231124,141100,13308740,7760,7760,7760,7760,0
20231124,141000,13308740,7760,7760,7760,7760,1
20231124,140900,13300980,7760,7760,7760,7760,0
20231124,140800,13300980,7760,7760,7760,7760,0
20231124,140700,13300980,7760,7760,7760,7760,0
20231124,140600,13300980,7760,7760,7760,7760,5
20231124,140500,13262180,7760,7760,7760,7760,0
20231124,140400,13262180,7760,7760,7760,7760,12
20231124,140300,13169060,7760,7760,7760,7760,0
20231124,140200,13169060,7760,7760,7760,7760,0
20231124,140100,13169060,7760,7760,7760,7760,0
20231124,140000,13169060,7760,7760,7760,7760,0
20231124,135900,13169060,7760,7760,7760,7760,0
20231124,135800,13169060,7760,7760,7760,7760,0
20231124,135700,13169060,7760,7760,7760,7760,0
20231124,135600,13169060,7760,7760,7760,7760,0
20231124,135500,13169060,7760,7760,7760,7760,0
20231124,135400,13169060,7760,7760,7760,7760,0
20231124,135300,13169060,7760,7760,7760,7760,0
20231124,135200,13169060,7760,7760,7760,7760,0
20231124,135100,13169060,7760,7760,7760,7760,0
20231124,135000,13169060,7760,7760,7760,7760,0
20231124,134900,13169060,7760,7760,7760,7760,0
20231124,134800,13169060,7760,7760,7760,7760,0
20231124,134700,13169060,7760,7760,7760,7760,0
20231124,134600,13169060,7760,7760,7760,7760,0
20231124,134500,13169060,7760,7760,7760,7760,0
20231124,134400,13169060,7760,7760,7760,7760,0
20231124,134300,13169060,7760,7760,7760,7760,0
20231124,134200,13169060,7760,7760,7760,7760,0
20231124,134100,13169060,7760,7760,7760,7760,0
20231124,134000,13169060,7760,7760,7760,7760,0
20231124,133900,13169060,7760,7760,7760,7760,0
20231124,133800,13169060,7760,7760,7760,7760,0
20231124,133700,13169060,7760,7760,7760,7760,0
20231124,133600,13169060,7760,7760,7760,7760,0
20231124,133500,13169060,7760,7760,7760,7760,0
20231124,133400,13169060,7760,7760,7760,7760,0
20231124,133300,13169060,7760,7760,7760,7760,0
20231124,133200,13169060,7760,7760,7760,7760,0
20231124,133100,13169060,7760,7760,7760,7760,0
20231124,133000,13169060,7760,7720,7760,7700,501
20231124,132900,9311250,7760,7760,7760,7760,0
20231124,132800,9311250,7760,7760,7760,7760,0
20231124,132700,9311250,7760,7760,7760,7760,0
20231124,132600,9311250,7760,7760,7760,7760,0
20231124,132500,9311250,7760,7760,7760,7760,0
20231124,132400,9311250,7760,7760,7760,7760,0
20231124,132300,9311250,7760,7760,7760,7760,0
20231124,132200,9311250,7760,7760,7760,7760,5
20231124,132100,9272450,7720,7720,7720,7720,0
20231124,132000,9272450,7720,7720,7720,7720,0
20231124,131900,9272450,7720,7720,7720,7720,0
20231124,131800,9272450,7720,7720,7720,7720,0
20231124,131700,9272450,7720,7720,7720,7720,0
20231124,131600,9272450,7720,7720,7720,7720,0
20231124,131500,9272450,7720,7720,7720,7720,0
20231124,131400,9272450,7720,7720,7720,7720,0
20231124,131300,9272450,7720,7720,7720,7720,8
20231124,131200,9210690,7720,7720,7720,7720,0
20231124,131100,9210690,7720,7720,7720,7720,0
20231124,131000,9210690,7720,7720,7720,7720,0
20231124,130900,9210690,7720,7720,7720,7720,0
20231124,130800,9210690,7720,7720,7720,7720,0
20231124,130700,9210690,7720,7720,7720,7720,0
20231124,130600,9210690,7720,7720,7720,7720,0
20231124,130500,9210690,7720,7720,7720,7720,1
20231124,130400,9202970,7730,7730,7730,7730,0
20231124,130300,9202970,7730,7730,7730,7730,0
20231124,130200,9202970,7730,7730,7730,7730,0
20231124,130100,9202970,7730,7730,7730,7730,0
20231124,130000,9202970,7730,7730,7730,7730,0
20231124,125900,9202970,7730,7730,7730,7730,0
20231124,125800,9202970,7730,7730,7730,7730,100
20231124,125700,8429970,7730,7730,7730,7730,0
20231124,125600,8429970,7730,7730,7730,7730,0
20231124,125500,8429970,7730,7730,7730,7730,0
20231124,125400,8429970,7730,7730,7730,7730,0
20231124,125300,8429970,7730,7730,7730,7730,0
20231124,125200,8429970,7730,7730,7730,7730,0
20231124,125100,8429970,7730,7730,7730,7730,0
20231124,125000,8429970,7730,7730,7730,7730,1
20231124,124900,8422240,7700,7700,7700,7700,0
20231124,124800,8422240,7700,7700,7700,7700,0
20231124,124700,8422240,7700,7700,7700,7700,0
20231124,124600,8422240,7700,7700,7700,7700,0
20231124,124500,8422240,7700,7700,7700,7700,0
20231124,124400,8422240,7700,7700,7700,7700,0
20231124,124300,8422240,7700,7700,7700,7700,0
20231124,124200,8422240,7700,7700,7700,7700,0
20231124,124100,8422240,7700,7700,7700,7700,0
20231124,124000,8422240,7700,7700,7700,7700,0
20231124,123900,8422240,7700,7700,7700,7700,0
20231124,123800,8422240,7700,7700,7700,7700,1
20231124,123700,8414540,7700,7750,7750,7700,588
20231124,123600,3876030,7840,7840,7840,7840,0
20231124,123500,3876030,7840,7840,7840,7840,0
20231124,123400,3876030,7840,7840,7840,7840,0
20231124,123300,3876030,7840,7840,7840,7840,0
20231124,123200,3876030,7840,7840,7840,7840,0
20231124,123100,3876030,7840,7840,7840,7840,0
20231124,123000,3876030,7840,7840,7840,7840,0
20231124,122900,3876030,7840,7840,7840,7840,0
20231124,122800,3876030,7840,7840,7840,7840,0
20231124,122700,3876030,7840,7840,7840,7840,0
20231124,122600,3876030,7840,7840,7840,7840,0
20231124,122500,3876030,7840,7840,7840,7840,0
20231124,122400,3876030,7840,7840,7840,7840,0
20231124,122300,3876030,7840,7840,7840,7840,0
20231124,122200,3876030,7840,7840,7840,7840,0
20231124,122100,3876030,7840,7840,7840,7840,0
20231124,122000,3876030,7840,7840,7840,7840,0
20231124,121900,3876030,7840,7840,7840,7840,0
20231124,121800,3876030,7840,7840,7840,7840,0
20231124,121700,3876030,7840,7840,7840,7840,0
20231124,121600,3876030,7840,7840,7840,7840,0
20231124,121500,3876030,7840,7840,7840,7840,0
20231124,121400,3876030,7840,7840,7840,7840,0
20231124,121300,3876030,7840,7840,7840,7840,0
20231124,121200,3876030,7840,7840,7840,7840,0
20231124,121100,3876030,7840,7840,7840,7840,0
20231124,121000,3876030,7840,7840,7840,7840,0
20231124,120900,3876030,7840,7840,7840,7840,0
20231124,120800,3876030,7840,7840,7840,7840,0
20231124,120700,3876030,7840,7840,7840,7840,0
20231124,120600,3876030,7840,7840,7840,7840,0
20231124,120500,3876030,7840,7840,7840,7840,0
20231124,120400,3876030,7840,7840,7840,7840,0
20231124,120300,3876030,7840,7840,7840,7840,0
20231124,120200,3876030,7840,7840,7840,7840,0
20231124,120100,3876030,7840,7840,7840,7840,0
20231124,120000,3876030,7840,7840,7840,7840,0
20231124,115900,3876030,7840,7840,7840,7840,0
20231124,115800,3876030,7840,7840,7840,7840,0
20231124,115700,3876030,7840,7840,7840,7840,0
20231124,115600,3876030,7840,7840,7840,7840,0
20231124,115500,3876030,7840,7840,7840,7840,0
20231124,115400,3876030,7840,7840,7840,7840,0
20231124,115300,3876030,7840,7840,7840,7840,0
20231124,115200,3876030,7840,7840,7840,7840,0
20231124,115100,3876030,7840,7840,7840,7840,0
20231124,115000,3876030,7840,7840,7840,7840,0
20231124,114900,3876030,7840,7840,7840,7840,0
20231124,114800,3876030,7840,7840,7840,7840,0
20231124,114700,3876030,7840,7840,7840,7840,0
20231124,114600,3876030,7840,7840,7840,7840,0
20231124,114500,3876030,7840,7840,7840,7840,0
20231124,114400,3876030,7840,7840,7840,7840,0
20231124,114300,3876030,7840,7840,7840,7840,0
20231124,114200,3876030,7840,7840,7840,7840,0
20231124,114100,3876030,7840,7840,7840,7840,0
20231124,114000,3876030,7840,7840,7840,7840,0
20231124,113900,3876030,7840,7840,7840,7840,0
20231124,113800,3876030,7840,7840,7840,7840,0
20231124,113700,3876030,7840,7840,7840,7840,0
20231124,113600,3876030,7840,7840,7840,7840,0
20231124,113500,3876030,7840,7840,7840,7840,0
20231124,113400,3876030,7840,7840,7840,7840,0
20231124,113300,3876030,7840,7840,7840,7840,0
20231124,113200,3876030,7840,7840,7840,7840,0
20231124,113100,3876030,7840,7840,7840,7840,0
20231124,113000,3876030,7840,7840,7840,7840,0
20231124,112900,3876030,7840,7840,7840,7840,0
20231124,112800,3876030,7840,7840,7840,7840,0
20231124,112700,3876030,7840,7840,7840,7840,0
20231124,112600,3876030,7840,7840,7840,7840,0
20231124,112500,3876030,7840,7840,7840,7840,0
20231124,112400,3876030,7840,7840,7840,7840,0
20231124,112300,3876030,7840,7840,7840,7840,0
20231124,112200,3876030,7840,7840,7840,7840,0
20231124,112100,3876030,7840,7840,7840,7840,0
20231124,112000,3876030,7840,7840,7840,7840,0
20231124,111900,3876030,7840,7840,7840,7840,0
20231124,111800,3876030,7840,7840,7840,7840,0
20231124,111700,3876030,7840,7840,7840,7840,0
20231124,111600,3876030,7840,7840,7840,7840,0
20231124,111500,3876030,7840,7840,7840,7840,0
20231124,111400,3876030,7840,7840,7840,7840,0
20231124,111300,3876030,7840,7840,7840,7840,0
20231124,111200,3876030,7840,7840,7840,7840,0
20231124,111100,3876030,7840,7840,7840,7840,0
20231124,111000,3876030,7840,7840,7840,7840,0
20231124,110900,3876030,7840,7840,7840,7840,0
20231124,110800,3876030,7840,7840,7840,7840,0
20231124,110700,3876030,7840,7840,7840,7840,0
20231124,110600,3876030,7840,7840,7840,7840,0
20231124,110500,3876030,7840,7840,7840,7840,0
20231124,110400,3876030,7840,7840,7840,7840,0
20231124,110300,3876030,7840,7840,7840,7840,0
20231124,110200,3876030,7840,7840,7840,7840,0
20231124,110100,3876030,7840,7840,7840,7840,0
20231124,110000,3876030,7840,7840,7840,7840,0
20231124,105900,3876030,7840,7840,7840,7840,0
20231124,105800,3876030,7840,7840,7840,7840,0
20231124,105700,3876030,7840,7840,7840,7840,0
20231124,105600,3876030,7840,7840,7840,7840,0
20231124,105500,3876030,7840,7840,7840,7840,0
20231124,105400,3876030,7840,7840,7840,7840,0
20231124,105300,3876030,7840,7840,7840,7840,0
20231124,105200,3876030,7840,7840,7840,7840,0
20231124,105100,3876030,7840,7840,7840,7840,0
20231124,105000,3876030,7840,7840,7840,7840,0
20231124,104900,3876030,7840,7840,7840,7840,0
20231124,104800,3876030,7840,7840,7840,7840,0
20231124,104700,3876030,7840,7770,7840,7730,501
20231124,104600,0,7840,7840,7840,7840,0
20231124,104500,0,7840,7840,7840,7840,0
20231124,104400,0,7840,7840,7840,7840,0
20231124,104300,0,7840,7840,7840,7840,0
20231124,104200,0,7840,7840,7840,7840,0
20231124,104100,0,7840,7840,7840,7840,0
20231124,104000,0,7840,7840,7840,7840,0
20231124,103900,0,7840,7840,7840,7840,0
20231124,103800,0,7840,7840,7840,7840,0
20231124,103700,0,7840,7840,7840,7840,0
20231124,103600,0,7840,7840,7840,7840,0
20231124,103500,0,7840,7840,7840,7840,0
20231124,103400,0,7840,7840,7840,7840,0
20231124,103300,0,7840,7840,7840,7840,0
20231124,103200,0,7840,7840,7840,7840,0
20231124,103100,0,7840,7840,7840,7840,0
20231124,103000,0,7840,7840,7840,7840,0
20231124,102900,0,7840,7840,7840,7840,0
20231124,102800,0,7840,7840,7840,7840,0
20231124,102700,0,7840,7840,7840,7840,0
20231124,102600,0,7840,7840,7840,7840,0
20231124,102500,0,7840,7840,7840,7840,0
20231124,102400,0,7840,7840,7840,7840,0
20231124,102300,0,7840,7840,7840,7840,0
20231124,102200,0,7840,7840,7840,7840,0
20231124,102100,0,7840,7840,7840,7840,0
20231124,102000,0,7840,7840,7840,7840,0
20231124,101900,0,7840,7840,7840,7840,0
20231124,101800,0,7840,7840,7840,7840,0
20231124,101700,0,7840,7840,7840,7840,0
20231124,101600,0,7840,7840,7840,7840,0
20231124,101500,0,7840,7840,7840,7840,0
20231124,101400,0,7840,7840,7840,7840,0
20231124,101300,0,7840,7840,7840,7840,0
20231124,101200,0,7840,7840,7840,7840,0
20231124,101100,0,7840,7840,7840,7840,0
20231124,101000,0,7840,7840,7840,7840,0
20231124,100900,0,7840,7840,7840,7840,0
20231124,100800,0,7840,7840,7840,7840,0
20231124,100700,0,7840,7840,7840,7840,0
20231124,100600,0,7840,7840,7840,7840,0
20231124,100500,0,7840,7840,7840,7840,0
20231124,100400,0,7840,7840,7840,7840,0
20231124,100300,0,7840,7840,7840,7840,0
20231124,100200,0,7840,7840,7840,7840,0
20231124,100100,0,7840,7840,7840,7840,0
20231124,100000,0,7840,7840,7840,7840,0
20231124,095900,0,7840,7840,7840,7840,0
20231124,095800,0,7840,7840,7840,7840,0
20231124,095700,0,7840,7840,7840,7840,0
20231124,095600,0,7840,7840,7840,7840,0
20231124,095500,0,7840,7840,7840,7840,0
20231124,095400,0,7840,7840,7840,7840,0
20231124,095300,0,7840,7840,7840,7840,0
20231124,095200,0,7840,7840,7840,7840,0
20231124,095100,0,7840,7840,7840,7840,0
20231124,095000,0,7840,7840,7840,7840,0
20231124,094900,0,7840,7840,7840,7840,0
20231124,094800,0,7840,7840,7840,7840,0
20231124,094700,0,7840,7840,7840,7840,0
20231124,094600,0,7840,7840,7840,7840,0
20231124,094500,0,7840,7840,7840,7840,0
20231124,094400,0,7840,7840,7840,7840,0
20231124,094300,0,7840,7840,7840,7840,0
20231124,094200,0,7840,7840,7840,7840,0
20231124,094100,0,7840,7840,7840,7840,0
20231124,094000,0,7840,7840,7840,7840,0
20231124,093900,0,7840,7840,7840,7840,0
20231124,093800,0,7840,7840,7840,7840,0
20231124,093700,0,7840,7840,7840,7840,0
20231124,093600,0,7840,7840,7840,7840,0
20231124,093500,0,7840,7840,7840,7840,0
20231124,093400,0,7840,7840,7840,7840,0
20231124,093300,0,7840,7840,7840,7840,0
20231124,093200,0,7840,7840,7840,7840,0
20231124,093100,0,7840,7840,7840,7840,0
20231124,093000,0,7840,7840,7840,7840,0
20231124,092900,0,7840,7840,7840,7840,0
20231124,092800,0,7840,7840,7840,7840,0
20231124,092700,0,7840,7840,7840,7840,0
20231124,092600,0,7840,7840,7840,7840,0
20231124,092500,0,7840,7840,7840,7840,0
20231124,092400,0,7840,7840,7840,7840,0
20231124,092300,0,7840,7840,7840,7840,0
20231124,092200,0,7840,7840,7840,7840,0
20231124,092100,0,7840,7840,7840,7840,0
20231124,092000,0,7840,7840,7840,7840,0
20231124,091900,0,7840,7840,7840,7840,0
20231124,091800,0,7840,7840,7840,7840,0
20231124,091700,0,7840,7840,7840,7840,0
20231124,091600,0,7840,7840,7840,7840,0
20231124,091500,0,7840,7840,7840,7840,0
20231124,091400,0,7840,7840,7840,7840,0
20231124,091300,0,7840,7840,7840,7840,0
20231124,091200,0,7840,7840,7840,7840,0
20231124,091100,0,7840,7840,7840,7840,0
20231124,091000,0,7840,7840,7840,7840,0
20231124,090900,0,7840,7840,7840,7840,0
20231124,090800,0,7840,7840,7840,7840,0
20231124,090700,0,7840,7840,7840,7840,0
20231124,090600,0,7840,7840,7840,7840,0
20231124,090500,0,7840,7840,7840,7840,0
20231124,090400,0,7840,7840,7840,7840,0
20231124,090300,0,7840,7840,7840,7840,0
20231124,090200,0,7840,7840,7840,7840,0
20231124,090100,0,7840,7840,7840,7840,0
20231124,090000,0,7840,7840,7840,7840,0