KissMeData/000950/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,183200,14055190,18730,18730,18730,18730,18
20241122,183100,14055190,18730,18730,18730,18730,0
20241122,183000,14055190,18730,18730,18730,18730,0
20241122,182900,14055190,18730,18730,18730,18730,0
20241122,182800,14055190,18730,18730,18730,18730,0
20241122,182700,14055190,18730,18730,18730,18730,0
20241122,182600,14055190,18730,18730,18730,18730,0
20241122,182500,14055190,18730,18730,18730,18730,0
20241122,182400,14055190,18730,18730,18730,18730,0
20241122,182300,14055190,18730,18730,18730,18730,0
20241122,182200,14055190,18730,18730,18730,18730,0
20241122,182100,14055190,18730,18730,18730,18730,0
20241122,182000,14055190,18730,18730,18730,18730,0
20241122,181900,14055190,18730,18730,18730,18730,0
20241122,181800,14055190,18730,18730,18730,18730,0
20241122,181700,14055190,18730,18730,18730,18730,0
20241122,181600,14055190,18730,18730,18730,18730,0
20241122,181500,14055190,18730,18730,18730,18730,0
20241122,181400,14055190,18730,18730,18730,18730,0
20241122,181300,14055190,18730,18730,18730,18730,0
20241122,181200,14055190,18730,18730,18730,18730,0
20241122,181100,14055190,18730,18730,18730,18730,0
20241122,181000,14055190,18730,18730,18730,18730,0
20241122,180900,14055190,18730,18730,18730,18730,0
20241122,180800,14055190,18730,18730,18730,18730,0
20241122,180700,14055190,18730,18730,18730,18730,0
20241122,180600,14055190,18730,18730,18730,18730,0
20241122,180500,14055190,18730,18730,18730,18730,0
20241122,180400,14055190,18730,18730,18730,18730,0
20241122,180300,14055190,18730,18730,18730,18730,0
20241122,180200,14055190,18730,18730,18730,18730,18
20241122,180100,14055190,18730,18730,18730,18730,0
20241122,180000,14055190,18730,18730,18730,18730,0
20241122,175900,14055190,18730,18730,18730,18730,0
20241122,175800,14055190,18730,18730,18730,18730,0
20241122,175700,14055190,18730,18730,18730,18730,0
20241122,175600,14055190,18730,18730,18730,18730,0
20241122,175500,14055190,18730,18730,18730,18730,0
20241122,175400,14055190,18730,18730,18730,18730,0
20241122,175300,14055190,18730,18730,18730,18730,0
20241122,175200,14055190,18730,18730,18730,18730,0
20241122,175100,14055190,18730,18730,18730,18730,0
20241122,175000,14055190,18730,18730,18730,18730,0
20241122,174900,14055190,18730,18730,18730,18730,0
20241122,174800,14055190,18730,18730,18730,18730,0
20241122,174700,14055190,18730,18730,18730,18730,0
20241122,174600,14055190,18730,18730,18730,18730,0
20241122,174500,14055190,18730,18730,18730,18730,0
20241122,174400,14055190,18730,18730,18730,18730,0
20241122,174300,14055190,18730,18730,18730,18730,0
20241122,174200,14055190,18730,18730,18730,18730,0
20241122,174100,14055190,18730,18730,18730,18730,0
20241122,174000,14055190,18730,18730,18730,18730,0
20241122,173900,14055190,18730,18730,18730,18730,0
20241122,173800,14055190,18730,18730,18730,18730,0
20241122,173700,14055190,18730,18730,18730,18730,0
20241122,173600,14055190,18730,18730,18730,18730,0
20241122,173500,14055190,18730,18730,18730,18730,0
20241122,173400,14055190,18730,18730,18730,18730,0
20241122,173300,14055190,18730,18730,18730,18730,0
20241122,173200,14055190,18730,18730,18730,18730,18
20241122,173100,14055190,18730,18730,18730,18730,0
20241122,173000,14055190,18730,18730,18730,18730,0
20241122,172900,14055190,18730,18730,18730,18730,0
20241122,172800,14055190,18730,18730,18730,18730,0
20241122,172700,14055190,18730,18730,18730,18730,0
20241122,172600,14055190,18730,18730,18730,18730,0
20241122,172500,14055190,18730,18730,18730,18730,0
20241122,172400,14055190,18730,18730,18730,18730,0
20241122,172300,14055190,18730,18730,18730,18730,0
20241122,172200,14055190,18730,18730,18730,18730,0
20241122,172100,14055190,18730,18730,18730,18730,0
20241122,172000,14055190,18730,18730,18730,18730,0
20241122,171900,14055190,18730,18730,18730,18730,0
20241122,171800,14055190,18730,18730,18730,18730,0
20241122,171700,14055190,18730,18730,18730,18730,0
20241122,171600,14055190,18730,18730,18730,18730,0
20241122,171500,14055190,18730,18730,18730,18730,0
20241122,171400,14055190,18730,18730,18730,18730,0
20241122,171300,14055190,18730,18730,18730,18730,0
20241122,171200,14055190,18730,18730,18730,18730,0
20241122,171100,14055190,18730,18730,18730,18730,0
20241122,171000,14055190,18730,18730,18730,18730,0
20241122,170900,14055190,18730,18730,18730,18730,0
20241122,170800,14055190,18730,18730,18730,18730,0
20241122,170700,14055190,18730,18730,18730,18730,0
20241122,170600,14055190,18730,18730,18730,18730,0
20241122,170500,14055190,18730,18730,18730,18730,0
20241122,170400,14055190,18730,18730,18730,18730,0
20241122,170300,14055190,18730,18730,18730,18730,0
20241122,170200,14055190,18730,18730,18730,18730,18
20241122,170100,14055190,18730,18730,18730,18730,0
20241122,170000,14055190,18730,18730,18730,18730,0
20241122,165900,14055190,18730,18730,18730,18730,0
20241122,165800,14055190,18730,18730,18730,18730,0
20241122,165700,14055190,18730,18730,18730,18730,0
20241122,165600,14055190,18730,18730,18730,18730,0
20241122,165500,14055190,18730,18730,18730,18730,0
20241122,165400,14055190,18730,18730,18730,18730,0
20241122,165300,14055190,18730,18730,18730,18730,0
20241122,165200,14055190,18730,18730,18730,18730,0
20241122,165100,14055190,18730,18730,18730,18730,0
20241122,165000,14055190,18730,18730,18730,18730,0
20241122,164900,14055190,18730,18730,18730,18730,0
20241122,164800,14055190,18730,18730,18730,18730,0
20241122,164700,14055190,18730,18730,18730,18730,0
20241122,164600,14055190,18730,18730,18730,18730,0
20241122,164500,14055190,18730,18730,18730,18730,0
20241122,164400,14055190,18730,18730,18730,18730,0
20241122,164300,14055190,18730,18730,18730,18730,0
20241122,164200,14055190,18730,18730,18730,18730,0
20241122,164100,14055190,18730,18730,18730,18730,0
20241122,164000,14055190,18730,18730,18730,18730,0
20241122,163900,14055190,18730,18730,18730,18730,0
20241122,163800,14055190,18730,18730,18730,18730,0
20241122,163700,14055190,18730,18730,18730,18730,0
20241122,163600,14055190,18730,18730,18730,18730,0
20241122,163500,14055190,18730,18730,18730,18730,0
20241122,163400,14055190,18730,18730,18730,18730,0
20241122,163300,14055190,18730,18730,18730,18730,0
20241122,163200,14055190,18730,18730,18730,18730,18
20241122,163100,14055190,18730,18730,18730,18730,0
20241122,163000,14055190,18730,18730,18730,18730,0
20241122,162900,14055190,18730,18730,18730,18730,0
20241122,162800,14055190,18730,18730,18730,18730,0
20241122,162700,14055190,18730,18730,18730,18730,0
20241122,162600,14055190,18730,18730,18730,18730,0
20241122,162500,14055190,18730,18730,18730,18730,0
20241122,162400,14055190,18730,18730,18730,18730,0
20241122,162300,14055190,18730,18730,18730,18730,0
20241122,162200,14055190,18730,18730,18730,18730,0
20241122,162100,14055190,18730,18730,18730,18730,0
20241122,162000,14055190,18730,18730,18730,18730,0
20241122,161900,14055190,18730,18730,18730,18730,0
20241122,161800,14055190,18730,18730,18730,18730,0
20241122,161700,14055190,18730,18730,18730,18730,0
20241122,161600,14055190,18730,18730,18730,18730,0
20241122,161500,14055190,18730,18730,18730,18730,0
20241122,161400,14055190,18730,18730,18730,18730,0
20241122,161300,14055190,18730,18730,18730,18730,0
20241122,161200,14055190,18730,18730,18730,18730,0
20241122,161100,14055190,18730,18730,18730,18730,0
20241122,161000,14055190,18730,18730,18730,18730,0
20241122,160900,14055190,18730,18730,18730,18730,0
20241122,160800,14055190,18730,18730,18730,18730,0
20241122,160700,14055190,18730,18730,18730,18730,0
20241122,160600,14055190,18730,18730,18730,18730,0
20241122,160500,14055190,18730,18730,18730,18730,0
20241122,160400,14055190,18730,18730,18730,18730,0
20241122,160300,14055190,18730,18730,18730,18730,0
20241122,160200,14055190,18730,18730,18730,18730,18
20241122,160100,14055190,18730,18730,18730,18730,0
20241122,160000,14055190,18730,18730,18730,18730,0
20241122,155900,14055190,18730,18730,18730,18730,0
20241122,155800,14055190,18730,18730,18730,18730,0
20241122,155700,14055190,18730,18730,18730,18730,0
20241122,155600,14055190,18730,18730,18730,18730,0
20241122,155500,14055190,18730,18730,18730,18730,0
20241122,155400,14055190,18730,18730,18730,18730,0
20241122,155300,14055190,18730,18730,18730,18730,0
20241122,155200,14055190,18730,18730,18730,18730,0
20241122,155100,14055190,18730,18730,18730,18730,0
20241122,155000,14055190,18730,18730,18730,18730,0
20241122,154900,14055190,18730,18730,18730,18730,0
20241122,154800,14055190,18730,18730,18730,18730,0
20241122,154700,14055190,18730,18730,18730,18730,0
20241122,154600,14055190,18730,18730,18730,18730,0
20241122,154500,14055190,18730,18730,18730,18730,0
20241122,154400,14055190,18730,18730,18730,18730,0
20241122,154300,14055190,18730,18730,18730,18730,0
20241122,154200,14055190,18730,18730,18730,18730,0
20241122,154100,14055190,18730,18730,18730,18730,0
20241122,154000,14055190,18730,18730,18730,18730,0
20241122,153900,14055190,18730,18730,18730,18730,0
20241122,153800,14055190,18730,18730,18730,18730,0
20241122,153700,14055190,18730,18730,18730,18730,0
20241122,153600,14055190,18730,18730,18730,18730,0
20241122,153500,14055190,18730,18730,18730,18730,0
20241122,153400,14055190,18730,18730,18730,18730,0
20241122,153300,14055190,18730,18730,18730,18730,0
20241122,153200,14055190,18730,18730,18730,18730,18
20241122,153100,14055190,18730,18730,18730,18730,0
20241122,153000,14055190,18730,18730,18730,18730,0
20241122,152900,14055190,18730,18730,18730,18730,0
20241122,152800,14055190,18730,18730,18730,18730,0
20241122,152700,14055190,18730,18730,18730,18730,0
20241122,152600,14055190,18730,18730,18730,18730,0
20241122,152500,14055190,18730,18730,18730,18730,0
20241122,152400,14055190,18730,18730,18730,18730,0
20241122,152300,14055190,18730,18730,18730,18730,0
20241122,152200,14055190,18730,18730,18730,18730,0
20241122,152100,14055190,18730,18730,18730,18730,0
20241122,152000,14055190,18730,18730,18730,18730,0
20241122,151900,14055190,18730,18730,18730,18730,18
20241122,151800,13718050,18720,18720,18720,18720,0
20241122,151700,13718050,18720,18720,18720,18720,0
20241122,151600,13718050,18720,18720,18720,18720,2
20241122,151500,13680610,18730,18730,18730,18730,0
20241122,151400,13680610,18730,18730,18730,18730,0
20241122,151300,13680610,18730,18730,18730,18730,0
20241122,151200,13680610,18730,18730,18730,18730,2
20241122,151100,13643150,18720,18720,18720,18720,118
20241122,151000,11434190,18720,18720,18720,18720,61
20241122,150900,10292270,18530,18530,18530,18530,0
20241122,150800,10292270,18530,18530,18530,18530,0
20241122,150700,10292270,18530,18530,18530,18530,69
20241122,150600,9013700,18530,18530,18530,18530,0
20241122,150500,9013700,18530,18530,18530,18530,0
20241122,150400,9013700,18530,18530,18530,18530,1
20241122,150300,8995170,18520,18520,18520,18520,0
20241122,150200,8995170,18520,18520,18520,18520,0
20241122,150100,8995170,18520,18520,18520,18520,0
20241122,150000,8995170,18520,18520,18520,18520,0
20241122,145900,8995170,18520,18520,18520,18520,0
20241122,145800,8995170,18520,18520,18520,18520,1
20241122,145700,8976650,18520,18520,18520,18520,0
20241122,145600,8976650,18520,18520,18520,18520,0
20241122,145500,8976650,18520,18520,18520,18520,0
20241122,145400,8976650,18520,18520,18520,18520,0
20241122,145300,8976650,18520,18520,18520,18520,0
20241122,145200,8976650,18520,18520,18520,18520,0
20241122,145100,8976650,18520,18520,18520,18520,0
20241122,145000,8976650,18520,18520,18520,18520,0
20241122,144900,8976650,18520,18520,18520,18520,0
20241122,144800,8976650,18520,18520,18520,18520,0
20241122,144700,8976650,18520,18520,18520,18520,0
20241122,144600,8976650,18520,18520,18520,18520,0
20241122,144500,8976650,18520,18520,18520,18520,0
20241122,144400,8976650,18520,18520,18520,18520,0
20241122,144300,8976650,18520,18520,18520,18520,0
20241122,144200,8976650,18520,18520,18520,18520,0
20241122,144100,8976650,18520,18520,18520,18520,0
20241122,144000,8976650,18520,18520,18520,18520,0
20241122,143900,8976650,18520,18520,18520,18520,0
20241122,143800,8976650,18520,18520,18520,18520,1
20241122,143700,8958130,18350,18350,18350,18350,0
20241122,143600,8958130,18350,18350,18350,18350,0
20241122,143500,8958130,18350,18350,18350,18350,0
20241122,143400,8958130,18350,18350,18350,18350,0
20241122,143300,8958130,18350,18350,18350,18350,0
20241122,143200,8958130,18350,18350,18350,18350,0
20241122,143100,8958130,18350,18350,18350,18350,0
20241122,143000,8958130,18350,18350,18350,18350,0
20241122,142900,8958130,18350,18350,18350,18350,0
20241122,142800,8958130,18350,18350,18350,18350,0
20241122,142700,8958130,18350,18350,18350,18350,0
20241122,142600,8958130,18350,18350,18350,18350,0
20241122,142500,8958130,18350,18350,18350,18350,0
20241122,142400,8958130,18350,18350,18350,18350,0
20241122,142300,8958130,18350,18350,18350,18350,0
20241122,142200,8958130,18350,18350,18350,18350,0
20241122,142100,8958130,18350,18350,18350,18350,0
20241122,142000,8958130,18350,18350,18350,18350,0
20241122,141900,8958130,18350,18350,18350,18350,0
20241122,141800,8958130,18350,18350,18350,18350,0
20241122,141700,8958130,18350,18350,18350,18350,0
20241122,141600,8958130,18350,18350,18350,18350,0
20241122,141500,8958130,18350,18350,18350,18350,0
20241122,141400,8958130,18350,18350,18350,18350,0
20241122,141300,8958130,18350,18350,18350,18350,0
20241122,141200,8958130,18350,18350,18350,18350,0
20241122,141100,8958130,18350,18350,18350,18350,0
20241122,141000,8958130,18350,18350,18350,18350,0
20241122,140900,8958130,18350,18350,18350,18350,0
20241122,140800,8958130,18350,18350,18350,18350,0
20241122,140700,8958130,18350,18350,18350,18350,0
20241122,140600,8958130,18350,18350,18350,18350,0
20241122,140500,8958130,18350,18350,18350,18350,0
20241122,140400,8958130,18350,18350,18350,18350,1
20241122,140300,8939780,18340,18340,18340,18340,0
20241122,140200,8939780,18340,18340,18340,18340,0
20241122,140100,8939780,18340,18340,18340,18340,0
20241122,140000,8939780,18340,18340,18340,18340,0
20241122,135900,8939780,18340,18340,18340,18340,0
20241122,135800,8939780,18340,18340,18340,18340,0
20241122,135700,8939780,18340,18340,18340,18340,0
20241122,135600,8939780,18340,18340,18340,18340,0
20241122,135500,8939780,18340,18340,18340,18340,0
20241122,135400,8939780,18340,18340,18340,18340,0
20241122,135300,8939780,18340,18340,18340,18340,0
20241122,135200,8939780,18340,18340,18340,18340,0
20241122,135100,8939780,18340,18340,18340,18340,0
20241122,135000,8939780,18340,18340,18340,18340,1
20241122,134900,8921440,18520,18520,18520,18520,0
20241122,134800,8921440,18520,18520,18520,18520,0
20241122,134700,8921440,18520,18520,18520,18520,36
20241122,134600,8254720,19120,19120,19120,19120,0
20241122,134500,8254720,19120,19120,19120,19120,0
20241122,134400,8254720,19120,19120,19120,19120,0
20241122,134300,8254720,19120,19120,19120,19120,0
20241122,134200,8254720,19120,19120,19120,19120,0
20241122,134100,8254720,19120,19120,19120,19120,0
20241122,134000,8254720,19120,19120,19120,19120,0
20241122,133900,8254720,19120,19120,19120,19120,0
20241122,133800,8254720,19120,19120,19120,19120,0
20241122,133700,8254720,19120,19120,19120,19120,0
20241122,133600,8254720,19120,19120,19120,19120,0
20241122,133500,8254720,19120,19120,19120,19120,0
20241122,133400,8254720,19120,19120,19120,19120,0
20241122,133300,8254720,19120,19120,19120,19120,0
20241122,133200,8254720,19120,19120,19120,19120,0
20241122,133100,8254720,19120,19120,19120,19120,0
20241122,133000,8254720,19120,19120,19120,19120,0
20241122,132900,8254720,19120,19120,19120,19120,0
20241122,132800,8254720,19120,19120,19120,19120,0
20241122,132700,8254720,19120,19120,19120,19120,0
20241122,132600,8254720,19120,19120,19120,19120,0
20241122,132500,8254720,19120,19120,19120,19120,0
20241122,132400,8254720,19120,19120,19120,19120,0
20241122,132300,8254720,19120,19120,19120,19120,0
20241122,132200,8254720,19120,19120,19120,19120,0
20241122,132100,8254720,19120,19120,19120,19120,0
20241122,132000,8254720,19120,19120,19120,19120,0
20241122,131900,8254720,19120,19120,19120,19120,0
20241122,131800,8254720,19120,19120,19120,19120,0
20241122,131700,8254720,19120,19120,19120,19120,0
20241122,131600,8254720,19120,19120,19120,19120,0
20241122,131500,8254720,19120,19120,19120,19120,0
20241122,131400,8254720,19120,19120,19120,19120,0
20241122,131300,8254720,19120,19120,19120,19120,0
20241122,131200,8254720,19120,19120,19120,19120,0
20241122,131100,8254720,19120,19120,19120,19120,0
20241122,131000,8254720,19120,19120,19120,19120,0
20241122,130900,8254720,19120,19120,19120,19120,0
20241122,130800,8254720,19120,19120,19120,19120,0
20241122,130700,8254720,19120,18340,19120,18340,5
20241122,130600,8162240,18340,18340,18340,18340,0
20241122,130500,8162240,18340,18340,18340,18340,0
20241122,130400,8162240,18340,18340,18340,18340,0
20241122,130300,8162240,18340,18340,18340,18340,0
20241122,130200,8162240,18340,18340,18340,18340,0
20241122,130100,8162240,18340,18340,18340,18340,0
20241122,130000,8162240,18340,18340,18340,18340,1
20241122,125900,8143900,18340,18340,18340,18340,0
20241122,125800,8143900,18340,18340,18340,18340,0
20241122,125700,8143900,18340,18340,18340,18340,0
20241122,125600,8143900,18340,18340,18340,18340,0
20241122,125500,8143900,18340,18340,18340,18340,1
20241122,125400,8125560,19150,19150,19150,19150,0
20241122,125300,8125560,19150,19150,19150,19150,0
20241122,125200,8125560,19150,19150,19150,19150,0
20241122,125100,8125560,19150,19150,19150,19150,0
20241122,125000,8125560,19150,19150,19150,19150,0
20241122,124900,8125560,19150,19150,19150,19150,0
20241122,124800,8125560,19150,19150,19150,19150,0
20241122,124700,8125560,19150,19150,19150,19150,0
20241122,124600,8125560,19150,19150,19150,19150,0
20241122,124500,8125560,19150,19150,19150,19150,0
20241122,124400,8125560,19150,19150,19150,19150,0
20241122,124300,8125560,19150,19150,19150,19150,0
20241122,124200,8125560,19150,19150,19150,19150,0
20241122,124100,8125560,19150,19150,19150,19150,0
20241122,124000,8125560,19150,19150,19150,19150,0
20241122,123900,8125560,19150,19150,19150,19150,0
20241122,123800,8125560,19150,19150,19150,19150,0
20241122,123700,8125560,19150,19150,19150,19150,0
20241122,123600,8125560,19150,19150,19150,19150,10
20241122,123500,7934060,19150,19150,19150,19150,0
20241122,123400,7934060,19150,19150,19150,19150,4
20241122,123300,7857460,19160,19160,19160,19160,0
20241122,123200,7857460,19160,19160,19160,19160,0
20241122,123100,7857460,19160,19160,19160,19160,0
20241122,123000,7857460,19160,19160,19160,19160,0
20241122,122900,7857460,19160,19160,19160,19160,0
20241122,122800,7857460,19160,19160,19160,19160,0
20241122,122700,7857460,19160,19160,19160,19160,0
20241122,122600,7857460,19160,19160,19160,19160,0
20241122,122500,7857460,19160,19160,19160,19160,0
20241122,122400,7857460,19160,19160,19160,19160,0
20241122,122300,7857460,19160,19160,19160,19160,0
20241122,122200,7857460,19160,19160,19160,19160,1
20241122,122100,7838300,19190,19190,19190,19190,0
20241122,122000,7838300,19190,19190,19190,19190,0
20241122,121900,7838300,19190,19190,19190,19190,0
20241122,121800,7838300,19190,19190,19190,19190,1
20241122,121700,7819110,19200,18490,19200,18310,34
20241122,121600,7175460,18440,18440,18440,18440,0
20241122,121500,7175460,18440,18440,18440,18440,0
20241122,121400,7175460,18440,18440,18440,18440,0
20241122,121300,7175460,18440,18440,18440,18440,0
20241122,121200,7175460,18440,18440,18440,18440,0
20241122,121100,7175460,18440,18440,18440,18440,0
20241122,121000,7175460,18440,18440,18440,18440,1
20241122,120900,7157020,18260,18260,18260,18260,0
20241122,120800,7157020,18260,18260,18260,18260,0
20241122,120700,7157020,18260,18260,18260,18260,0
20241122,120600,7157020,18260,18260,18260,18260,0
20241122,120500,7157020,18260,18260,18260,18260,0
20241122,120400,7157020,18260,18260,18260,18260,0
20241122,120300,7157020,18260,18260,18260,18260,0
20241122,120200,7157020,18260,18260,18260,18260,0
20241122,120100,7157020,18260,18260,18260,18260,0
20241122,120000,7157020,18260,18260,18260,18260,0
20241122,115900,7157020,18260,18260,18260,18260,0
20241122,115800,7157020,18260,18260,18260,18260,0
20241122,115700,7157020,18260,18260,18260,18260,0
20241122,115600,7157020,18260,18260,18260,18260,0
20241122,115500,7157020,18260,18260,18260,18260,0
20241122,115400,7157020,18260,18260,18260,18260,0
20241122,115300,7157020,18260,18260,18260,18260,0
20241122,115200,7157020,18260,18260,18260,18260,0
20241122,115100,7157020,18260,18260,18260,18260,0
20241122,115000,7157020,18260,18260,18260,18260,0
20241122,114900,7157020,18260,18260,18260,18260,0
20241122,114800,7157020,18260,18260,18260,18260,0
20241122,114700,7157020,18260,18260,18260,18260,0
20241122,114600,7157020,18260,18260,18260,18260,0
20241122,114500,7157020,18260,18250,18260,18250,371
20241122,114400,383350,18250,18250,18250,18250,1
20241122,114300,365100,18250,18250,18250,18250,0
20241122,114200,365100,18250,18250,18250,18250,0
20241122,114100,365100,18250,18250,18250,18250,0
20241122,114000,365100,18250,18250,18250,18250,0
20241122,113900,365100,18250,18250,18250,18250,0
20241122,113800,365100,18250,18250,18250,18250,0
20241122,113700,365100,18250,18250,18250,18250,0
20241122,113600,365100,18250,18250,18250,18250,0
20241122,113500,365100,18250,18250,18250,18250,0
20241122,113400,365100,18250,18250,18250,18250,0
20241122,113300,365100,18250,18250,18250,18250,0
20241122,113200,365100,18250,18250,18250,18250,0
20241122,113100,365100,18250,18250,18250,18250,0
20241122,113000,365100,18250,18250,18250,18250,0
20241122,112900,365100,18250,18250,18250,18250,0
20241122,112800,365100,18250,18250,18250,18250,0
20241122,112700,365100,18250,18250,18250,18250,0
20241122,112600,365100,18250,18250,18250,18250,0
20241122,112500,365100,18250,18250,18250,18250,0
20241122,112400,365100,18250,18250,18250,18250,0
20241122,112300,365100,18250,18250,18250,18250,0
20241122,112200,365100,18250,18250,18250,18250,0
20241122,112100,365100,18250,18250,18250,18250,0
20241122,112000,365100,18250,18250,18250,18250,0
20241122,111900,365100,18250,18250,18250,18250,0
20241122,111800,365100,18250,18250,18250,18250,0
20241122,111700,365100,18250,18250,18250,18250,0
20241122,111600,365100,18250,18250,18250,18250,0
20241122,111500,365100,18250,18250,18250,18250,0
20241122,111400,365100,18250,18250,18250,18250,0
20241122,111300,365100,18250,18250,18250,18250,0
20241122,111200,365100,18250,18250,18250,18250,0
20241122,111100,365100,18250,18250,18250,18250,10
20241122,111000,182600,18260,18260,18260,18260,0
20241122,110900,182600,18260,18260,18260,18260,0
20241122,110800,182600,18260,18260,18260,18260,0
20241122,110700,182600,18260,18260,18260,18260,0
20241122,110600,182600,18260,18260,18260,18260,0
20241122,110500,182600,18260,18260,18260,18260,0
20241122,110400,182600,18260,18260,18260,18260,0
20241122,110300,182600,18260,18260,18260,18260,0
20241122,110200,182600,18260,18260,18260,18260,0
20241122,110100,182600,18260,18260,18260,18260,0
20241122,110000,182600,18260,18260,18260,18260,0
20241122,105900,182600,18260,18260,18260,18260,0
20241122,105800,182600,18260,18260,18260,18260,0
20241122,105700,182600,18260,18260,18260,18260,0
20241122,105600,182600,18260,18260,18260,18260,0
20241122,105500,182600,18260,18260,18260,18260,0
20241122,105400,182600,18260,18260,18260,18260,0
20241122,105300,182600,18260,18260,18260,18260,0
20241122,105200,182600,18260,18260,18260,18260,0
20241122,105100,182600,18260,18260,18260,18260,0
20241122,105000,182600,18260,18260,18260,18260,0
20241122,104900,182600,18260,18260,18260,18260,0
20241122,104800,182600,18260,18260,18260,18260,0
20241122,104700,182600,18260,18260,18260,18260,0
20241122,104600,182600,18260,18260,18260,18260,0
20241122,104500,182600,18260,18260,18260,18260,0
20241122,104400,182600,18260,18260,18260,18260,0
20241122,104300,182600,18260,18260,18260,18260,0
20241122,104200,182600,18260,18260,18260,18260,0
20241122,104100,182600,18260,18260,18260,18260,0
20241122,104000,182600,18260,18260,18260,18260,0
20241122,103900,182600,18260,18260,18260,18260,0
20241122,103800,182600,18260,18260,18260,18260,0
20241122,103700,182600,18260,18260,18260,18260,0
20241122,103600,182600,18260,18260,18260,18260,0
20241122,103500,182600,18260,18260,18260,18260,0
20241122,103400,182600,18260,18260,18260,18260,0
20241122,103300,182600,18260,18260,18260,18260,0
20241122,103200,182600,18260,18260,18260,18260,0
20241122,103100,182600,18260,18260,18260,18260,0
20241122,103000,182600,18260,18260,18260,18260,0
20241122,102900,182600,18260,18260,18260,18260,0
20241122,102800,182600,18260,18260,18260,18260,0
20241122,102700,182600,18260,18260,18260,18260,0
20241122,102600,182600,18260,18260,18260,18260,0
20241122,102500,182600,18260,18260,18260,18260,0
20241122,102400,182600,18260,18260,18260,18260,0
20241122,102300,182600,18260,18260,18260,18260,0
20241122,102200,182600,18260,18260,18260,18260,0
20241122,102100,182600,18260,18260,18260,18260,0
20241122,102000,182600,18260,18260,18260,18260,0
20241122,101900,182600,18260,18260,18260,18260,0
20241122,101800,182600,18260,18260,18260,18260,0
20241122,101700,182600,18260,18260,18260,18260,0
20241122,101600,182600,18260,18260,18260,18260,0
20241122,101500,182600,18260,18260,18260,18260,0
20241122,101400,182600,18260,18260,18260,18260,0
20241122,101300,182600,18260,18260,18260,18260,0
20241122,101200,182600,18260,18260,18260,18260,0
20241122,101100,182600,18260,18260,18260,18260,0
20241122,101000,182600,18260,18260,18260,18260,0
20241122,100900,182600,18260,18260,18260,18260,0
20241122,100800,182600,18260,18260,18260,18260,0
20241122,100700,182600,18260,18260,18260,18260,0
20241122,100600,182600,18260,18260,18260,18260,0
20241122,100500,182600,18260,18260,18260,18260,0
20241122,100400,182600,18260,18260,18260,18260,0
20241122,100300,182600,18260,18260,18260,18260,0
20241122,100200,182600,18260,18260,18260,18260,0
20241122,100100,182600,18260,18260,18260,18260,0
20241122,100000,182600,18260,18260,18260,18260,0
20241122,095900,182600,18260,18260,18260,18260,0
20241122,095800,182600,18260,18260,18260,18260,0
20241122,095700,182600,18260,18260,18260,18260,0
20241122,095600,182600,18260,18260,18260,18260,0
20241122,095500,182600,18260,18260,18260,18260,0
20241122,095400,182600,18260,18260,18260,18260,0
20241122,095300,182600,18260,18260,18260,18260,0
20241122,095200,182600,18260,18260,18260,18260,0
20241122,095100,182600,18260,18260,18260,18260,0
20241122,095000,182600,18260,18260,18260,18260,0
20241122,094900,182600,18260,18260,18260,18260,0
20241122,094800,182600,18260,18260,18260,18260,0
20241122,094700,182600,18260,18260,18260,18260,0
20241122,094600,182600,18260,18260,18260,18260,0
20241122,094500,182600,18260,18260,18260,18260,0
20241122,094400,182600,18260,18260,18260,18260,0
20241122,094300,182600,18260,18260,18260,18260,0
20241122,094200,182600,18260,18260,18260,18260,0
20241122,094100,182600,18260,18260,18260,18260,0
20241122,094000,182600,18260,18260,18260,18260,1
20241122,093900,164340,18260,18260,18260,18260,0
20241122,093800,164340,18260,18260,18260,18260,0
20241122,093700,164340,18260,18260,18260,18260,0
20241122,093600,164340,18260,18260,18260,18260,0
20241122,093500,164340,18260,18260,18260,18260,0
20241122,093400,164340,18260,18260,18260,18260,0
20241122,093300,164340,18260,18260,18260,18260,0
20241122,093200,164340,18260,18260,18260,18260,0
20241122,093100,164340,18260,18260,18260,18260,0
20241122,093000,164340,18260,18260,18260,18260,0
20241122,092900,164340,18260,18260,18260,18260,0
20241122,092800,164340,18260,18260,18260,18260,0
20241122,092700,164340,18260,18260,18260,18260,0
20241122,092600,164340,18260,18260,18260,18260,0
20241122,092500,164340,18260,18260,18260,18260,0
20241122,092400,164340,18260,18260,18260,18260,0
20241122,092300,164340,18260,18260,18260,18260,0
20241122,092200,164340,18260,18260,18260,18260,0
20241122,092100,164340,18260,18260,18260,18260,0
20241122,092000,164340,18260,18260,18260,18260,0
20241122,091900,164340,18260,18260,18260,18260,0
20241122,091800,164340,18260,18260,18260,18260,0
20241122,091700,164340,18260,18260,18260,18260,0
20241122,091600,164340,18260,18260,18260,18260,0
20241122,091500,164340,18260,18260,18260,18260,0
20241122,091400,164340,18260,18260,18260,18260,1
20241122,091300,146080,18260,18260,18260,18260,8
20241122,091200,0,18010,18010,18010,18010,0
20241122,091100,0,18010,18010,18010,18010,0
20241122,091000,0,18010,18010,18010,18010,0
20241122,090900,0,18010,18010,18010,18010,0
20241122,090800,0,18010,18010,18010,18010,0
20241122,090700,0,18010,18010,18010,18010,0
20241122,090600,0,18010,18010,18010,18010,0
20241122,090500,0,18010,18010,18010,18010,0
20241122,090400,0,18010,18010,18010,18010,0
20241122,090300,0,18010,18010,18010,18010,0
20241122,090200,0,18010,18010,18010,18010,0
20241122,090100,0,18010,18010,18010,18010,0
20241122,090000,0,18010,18010,18010,18010,0