KissMeData/080470/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,195200,23054940,3785,3785,3785,3785,19
20241121,195100,23054940,3785,3785,3785,3785,0
20241121,195000,23054940,3785,3785,3785,3785,0
20241121,194900,23054940,3785,3785,3785,3785,0
20241121,194800,23054940,3785,3785,3785,3785,0
20241121,194700,23054940,3785,3785,3785,3785,0
20241121,194600,23054940,3785,3785,3785,3785,0
20241121,194500,23054940,3785,3785,3785,3785,0
20241121,194400,23054940,3785,3785,3785,3785,0
20241121,194300,23054940,3785,3785,3785,3785,0
20241121,194200,23054940,3785,3785,3785,3785,0
20241121,194100,23054940,3785,3785,3785,3785,0
20241121,194000,23054940,3785,3785,3785,3785,0
20241121,193900,23054940,3785,3785,3785,3785,0
20241121,193800,23054940,3785,3785,3785,3785,0
20241121,193700,23054940,3785,3785,3785,3785,0
20241121,193600,23054940,3785,3785,3785,3785,0
20241121,193500,23054940,3785,3785,3785,3785,0
20241121,193400,23054940,3785,3785,3785,3785,0
20241121,193300,23054940,3785,3785,3785,3785,0
20241121,193200,23054940,3785,3785,3785,3785,0
20241121,193100,23054940,3785,3785,3785,3785,0
20241121,193000,23054940,3785,3785,3785,3785,0
20241121,192900,23054940,3785,3785,3785,3785,0
20241121,192800,23054940,3785,3785,3785,3785,0
20241121,192700,23054940,3785,3785,3785,3785,0
20241121,192600,23054940,3785,3785,3785,3785,0
20241121,192500,23054940,3785,3785,3785,3785,0
20241121,192400,23054940,3785,3785,3785,3785,0
20241121,192300,23054940,3785,3785,3785,3785,0
20241121,192200,23054940,3785,3785,3785,3785,19
20241121,192100,23054940,3785,3785,3785,3785,0
20241121,192000,23054940,3785,3785,3785,3785,0
20241121,191900,23054940,3785,3785,3785,3785,0
20241121,191800,23054940,3785,3785,3785,3785,0
20241121,191700,23054940,3785,3785,3785,3785,0
20241121,191600,23054940,3785,3785,3785,3785,0
20241121,191500,23054940,3785,3785,3785,3785,0
20241121,191400,23054940,3785,3785,3785,3785,0
20241121,191300,23054940,3785,3785,3785,3785,0
20241121,191200,23054940,3785,3785,3785,3785,0
20241121,191100,23054940,3785,3785,3785,3785,0
20241121,191000,23054940,3785,3785,3785,3785,0
20241121,190900,23054940,3785,3785,3785,3785,0
20241121,190800,23054940,3785,3785,3785,3785,0
20241121,190700,23054940,3785,3785,3785,3785,0
20241121,190600,23054940,3785,3785,3785,3785,0
20241121,190500,23054940,3785,3785,3785,3785,0
20241121,190400,23054940,3785,3785,3785,3785,0
20241121,190300,23054940,3785,3785,3785,3785,0
20241121,190200,23054940,3785,3785,3785,3785,0
20241121,190100,23054940,3785,3785,3785,3785,0
20241121,190000,23054940,3785,3785,3785,3785,0
20241121,185900,23054940,3785,3785,3785,3785,0
20241121,185800,23054940,3785,3785,3785,3785,0
20241121,185700,23054940,3785,3785,3785,3785,0
20241121,185600,23054940,3785,3785,3785,3785,0
20241121,185500,23054940,3785,3785,3785,3785,0
20241121,185400,23054940,3785,3785,3785,3785,0
20241121,185300,23054940,3785,3785,3785,3785,0
20241121,185200,23054940,3785,3785,3785,3785,19
20241121,185100,23054940,3785,3785,3785,3785,0
20241121,185000,23054940,3785,3785,3785,3785,0
20241121,184900,23054940,3785,3785,3785,3785,0
20241121,184800,23054940,3785,3785,3785,3785,0
20241121,184700,23054940,3785,3785,3785,3785,0
20241121,184600,23054940,3785,3785,3785,3785,0
20241121,184500,23054940,3785,3785,3785,3785,0
20241121,184400,23054940,3785,3785,3785,3785,0
20241121,184300,23054940,3785,3785,3785,3785,0
20241121,184200,23054940,3785,3785,3785,3785,0
20241121,184100,23054940,3785,3785,3785,3785,0
20241121,184000,23054940,3785,3785,3785,3785,0
20241121,183900,23054940,3785,3785,3785,3785,0
20241121,183800,23054940,3785,3785,3785,3785,0
20241121,183700,23054940,3785,3785,3785,3785,0
20241121,183600,23054940,3785,3785,3785,3785,0
20241121,183500,23054940,3785,3785,3785,3785,0
20241121,183400,23054940,3785,3785,3785,3785,0
20241121,183300,23054940,3785,3785,3785,3785,0
20241121,183200,23054940,3785,3785,3785,3785,0
20241121,183100,23054940,3785,3785,3785,3785,0
20241121,183000,23054940,3785,3785,3785,3785,0
20241121,182900,23054940,3785,3785,3785,3785,0
20241121,182800,23054940,3785,3785,3785,3785,0
20241121,182700,23054940,3785,3785,3785,3785,0
20241121,182600,23054940,3785,3785,3785,3785,0
20241121,182500,23054940,3785,3785,3785,3785,0
20241121,182400,23054940,3785,3785,3785,3785,0
20241121,182300,23054940,3785,3785,3785,3785,0
20241121,182200,23054940,3785,3785,3785,3785,19
20241121,182100,23054940,3785,3785,3785,3785,0
20241121,182000,23054940,3785,3785,3785,3785,0
20241121,181900,23054940,3785,3785,3785,3785,0
20241121,181800,23054940,3785,3785,3785,3785,0
20241121,181700,23054940,3785,3785,3785,3785,0
20241121,181600,23054940,3785,3785,3785,3785,0
20241121,181500,23054940,3785,3785,3785,3785,0
20241121,181400,23054940,3785,3785,3785,3785,0
20241121,181300,23054940,3785,3785,3785,3785,0
20241121,181200,23054940,3785,3785,3785,3785,0
20241121,181100,23054940,3785,3785,3785,3785,0
20241121,181000,23054940,3785,3785,3785,3785,0
20241121,180900,23054940,3785,3785,3785,3785,0
20241121,180800,23054940,3785,3785,3785,3785,0
20241121,180700,23054940,3785,3785,3785,3785,0
20241121,180600,23054940,3785,3785,3785,3785,0
20241121,180500,23054940,3785,3785,3785,3785,0
20241121,180400,23054940,3785,3785,3785,3785,0
20241121,180300,23054940,3785,3785,3785,3785,0
20241121,180200,23054940,3785,3785,3785,3785,0
20241121,180100,23054940,3785,3785,3785,3785,0
20241121,180000,23054940,3785,3785,3785,3785,0
20241121,175900,23054940,3785,3785,3785,3785,0
20241121,175800,23054940,3785,3785,3785,3785,0
20241121,175700,23054940,3785,3785,3785,3785,0
20241121,175600,23054940,3785,3785,3785,3785,0
20241121,175500,23054940,3785,3785,3785,3785,0
20241121,175400,23054940,3785,3785,3785,3785,0
20241121,175300,23054940,3785,3785,3785,3785,0
20241121,175200,23054940,3785,3785,3785,3785,19
20241121,175100,23054940,3785,3785,3785,3785,0
20241121,175000,23054940,3785,3785,3785,3785,0
20241121,174900,23054940,3785,3785,3785,3785,0
20241121,174800,23054940,3785,3785,3785,3785,0
20241121,174700,23054940,3785,3785,3785,3785,0
20241121,174600,23054940,3785,3785,3785,3785,0
20241121,174500,23054940,3785,3785,3785,3785,0
20241121,174400,23054940,3785,3785,3785,3785,0
20241121,174300,23054940,3785,3785,3785,3785,0
20241121,174200,23054940,3785,3785,3785,3785,0
20241121,174100,23054940,3785,3785,3785,3785,0
20241121,174000,23054940,3785,3785,3785,3785,0
20241121,173900,23054940,3785,3785,3785,3785,0
20241121,173800,23054940,3785,3785,3785,3785,0
20241121,173700,23054940,3785,3785,3785,3785,0
20241121,173600,23054940,3785,3785,3785,3785,0
20241121,173500,23054940,3785,3785,3785,3785,0
20241121,173400,23054940,3785,3785,3785,3785,0
20241121,173300,23054940,3785,3785,3785,3785,0
20241121,173200,23054940,3785,3785,3785,3785,0
20241121,173100,23054940,3785,3785,3785,3785,0
20241121,173000,23054940,3785,3785,3785,3785,0
20241121,172900,23054940,3785,3785,3785,3785,0
20241121,172800,23054940,3785,3785,3785,3785,0
20241121,172700,23054940,3785,3785,3785,3785,0
20241121,172600,23054940,3785,3785,3785,3785,0
20241121,172500,23054940,3785,3785,3785,3785,0
20241121,172400,23054940,3785,3785,3785,3785,0
20241121,172300,23054940,3785,3785,3785,3785,0
20241121,172200,23054940,3785,3785,3785,3785,19
20241121,172100,23054940,3785,3785,3785,3785,0
20241121,172000,23054940,3785,3785,3785,3785,0
20241121,171900,23054940,3785,3785,3785,3785,0
20241121,171800,23054940,3785,3785,3785,3785,0
20241121,171700,23054940,3785,3785,3785,3785,0
20241121,171600,23054940,3785,3785,3785,3785,0
20241121,171500,23054940,3785,3785,3785,3785,0
20241121,171400,23054940,3785,3785,3785,3785,0
20241121,171300,23054940,3785,3785,3785,3785,0
20241121,171200,23054940,3785,3785,3785,3785,0
20241121,171100,23054940,3785,3785,3785,3785,0
20241121,171000,23054940,3785,3785,3785,3785,0
20241121,170900,23054940,3785,3785,3785,3785,0
20241121,170800,23054940,3785,3785,3785,3785,0
20241121,170700,23054940,3785,3785,3785,3785,0
20241121,170600,23054940,3785,3785,3785,3785,0
20241121,170500,23054940,3785,3785,3785,3785,0
20241121,170400,23054940,3785,3785,3785,3785,0
20241121,170300,23054940,3785,3785,3785,3785,0
20241121,170200,23054940,3785,3785,3785,3785,0
20241121,170100,23054940,3785,3785,3785,3785,0
20241121,170000,23054940,3785,3785,3785,3785,0
20241121,165900,23054940,3785,3785,3785,3785,0
20241121,165800,23054940,3785,3785,3785,3785,0
20241121,165700,23054940,3785,3785,3785,3785,0
20241121,165600,23054940,3785,3785,3785,3785,0
20241121,165500,23054940,3785,3785,3785,3785,0
20241121,165400,23054940,3785,3785,3785,3785,0
20241121,165300,23054940,3785,3785,3785,3785,0
20241121,165200,23054940,3785,3785,3785,3785,19
20241121,165100,23054940,3785,3785,3785,3785,0
20241121,165000,23054940,3785,3785,3785,3785,0
20241121,164900,23054940,3785,3785,3785,3785,0
20241121,164800,23054940,3785,3785,3785,3785,0
20241121,164700,23054940,3785,3785,3785,3785,0
20241121,164600,23054940,3785,3785,3785,3785,0
20241121,164500,23054940,3785,3785,3785,3785,0
20241121,164400,23054940,3785,3785,3785,3785,0
20241121,164300,23054940,3785,3785,3785,3785,0
20241121,164200,23054940,3785,3785,3785,3785,0
20241121,164100,23054940,3785,3785,3785,3785,0
20241121,164000,23054940,3785,3785,3785,3785,0
20241121,163900,23054940,3785,3785,3785,3785,0
20241121,163800,23054940,3785,3785,3785,3785,0
20241121,163700,23054940,3785,3785,3785,3785,0
20241121,163600,23054940,3785,3785,3785,3785,0
20241121,163500,23054940,3785,3785,3785,3785,0
20241121,163400,23054940,3785,3785,3785,3785,0
20241121,163300,23054940,3785,3785,3785,3785,0
20241121,163200,23054940,3785,3785,3785,3785,0
20241121,163100,23054940,3785,3785,3785,3785,0
20241121,163000,23054940,3785,3785,3785,3785,0
20241121,162900,23054940,3785,3785,3785,3785,0
20241121,162800,23054940,3785,3785,3785,3785,0
20241121,162700,23054940,3785,3785,3785,3785,0
20241121,162600,23054940,3785,3785,3785,3785,0
20241121,162500,23054940,3785,3785,3785,3785,0
20241121,162400,23054940,3785,3785,3785,3785,0
20241121,162300,23054940,3785,3785,3785,3785,0
20241121,162200,23054940,3785,3785,3785,3785,19
20241121,162100,23054940,3785,3785,3785,3785,0
20241121,162000,23054940,3785,3785,3785,3785,0
20241121,161900,23054940,3785,3785,3785,3785,0
20241121,161800,23054940,3785,3785,3785,3785,0
20241121,161700,23054940,3785,3785,3785,3785,0
20241121,161600,23054940,3785,3785,3785,3785,0
20241121,161500,23054940,3785,3785,3785,3785,0
20241121,161400,23054940,3785,3785,3785,3785,0
20241121,161300,23054940,3785,3785,3785,3785,0
20241121,161200,23054940,3785,3785,3785,3785,0
20241121,161100,23054940,3785,3785,3785,3785,0
20241121,161000,23054940,3785,3785,3785,3785,0
20241121,160900,23054940,3785,3785,3785,3785,0
20241121,160800,23054940,3785,3785,3785,3785,0
20241121,160700,23054940,3785,3785,3785,3785,0
20241121,160600,23054940,3785,3785,3785,3785,0
20241121,160500,23054940,3785,3785,3785,3785,0
20241121,160400,23054940,3785,3785,3785,3785,0
20241121,160300,23054940,3785,3785,3785,3785,0
20241121,160200,23054940,3785,3785,3785,3785,0
20241121,160100,23054940,3785,3785,3785,3785,0
20241121,160000,23054940,3785,3785,3785,3785,0
20241121,155900,23054940,3785,3785,3785,3785,0
20241121,155800,23054940,3785,3785,3785,3785,0
20241121,155700,23054940,3785,3785,3785,3785,0
20241121,155600,23054940,3785,3785,3785,3785,0
20241121,155500,23054940,3785,3785,3785,3785,0
20241121,155400,23054940,3785,3785,3785,3785,0
20241121,155300,23054940,3785,3785,3785,3785,0
20241121,155200,23054940,3785,3785,3785,3785,19
20241121,155100,23054940,3785,3785,3785,3785,0
20241121,155000,23054940,3785,3785,3785,3785,0
20241121,154900,23054940,3785,3785,3785,3785,0
20241121,154800,23054940,3785,3785,3785,3785,0
20241121,154700,23054940,3785,3785,3785,3785,0
20241121,154600,23054940,3785,3785,3785,3785,0
20241121,154500,23054940,3785,3785,3785,3785,0
20241121,154400,23054940,3785,3785,3785,3785,0
20241121,154300,23054940,3785,3785,3785,3785,0
20241121,154200,23054940,3785,3785,3785,3785,0
20241121,154100,23054940,3785,3785,3785,3785,0
20241121,154000,23054940,3785,3785,3785,3785,0
20241121,153900,23054940,3785,3785,3785,3785,0
20241121,153800,23054940,3785,3785,3785,3785,0
20241121,153700,23054940,3785,3785,3785,3785,0
20241121,153600,23054940,3785,3785,3785,3785,0
20241121,153500,23054940,3785,3785,3785,3785,0
20241121,153400,23054940,3785,3785,3785,3785,0
20241121,153300,23054940,3785,3785,3785,3785,0
20241121,153200,23054940,3785,3785,3785,3785,0
20241121,153100,23054940,3785,3785,3785,3785,0
20241121,153000,23054940,3785,3785,3785,3785,19
20241121,152900,22983025,3775,3775,3775,3775,0
20241121,152800,22983025,3775,3775,3775,3775,0
20241121,152700,22983025,3775,3775,3775,3775,0
20241121,152600,22983025,3775,3775,3775,3775,0
20241121,152500,22983025,3775,3775,3775,3775,0
20241121,152400,22983025,3775,3775,3775,3775,0
20241121,152300,22983025,3775,3775,3775,3775,0
20241121,152200,22983025,3775,3775,3775,3775,0
20241121,152100,22983025,3775,3775,3775,3775,0
20241121,152000,22983025,3775,3775,3775,3775,0
20241121,151900,22983025,3775,3775,3775,3775,0
20241121,151800,22983025,3775,3780,3780,3775,8
20241121,151700,22952815,3780,3780,3780,3780,0
20241121,151600,22952815,3780,3780,3780,3780,0
20241121,151500,22952815,3780,3780,3780,3780,0
20241121,151400,22952815,3780,3780,3780,3780,0
20241121,151300,22952815,3780,3780,3780,3780,0
20241121,151200,22952815,3780,3780,3780,3780,0
20241121,151100,22952815,3780,3780,3780,3780,0
20241121,151000,22952815,3780,3780,3780,3780,0
20241121,150900,22952815,3780,3780,3780,3780,0
20241121,150800,22952815,3780,3780,3780,3780,0
20241121,150700,22952815,3780,3780,3780,3780,5
20241121,150600,22933915,3775,3775,3775,3775,0
20241121,150500,22933915,3775,3775,3775,3775,0
20241121,150400,22933915,3775,3775,3775,3775,0
20241121,150300,22933915,3775,3775,3775,3775,0
20241121,150200,22933915,3775,3775,3775,3775,0
20241121,150100,22933915,3775,3775,3775,3775,0
20241121,150000,22933915,3775,3775,3775,3775,0
20241121,145900,22933915,3775,3775,3775,3775,0
20241121,145800,22933915,3775,3775,3775,3775,0
20241121,145700,22933915,3775,3775,3775,3775,0
20241121,145600,22933915,3775,3775,3775,3775,0
20241121,145500,22933915,3775,3775,3775,3775,0
20241121,145400,22933915,3775,3775,3775,3775,0
20241121,145300,22933915,3775,3775,3775,3775,0
20241121,145200,22933915,3775,3775,3775,3775,0
20241121,145100,22933915,3775,3775,3775,3775,1
20241121,145000,22930140,3790,3790,3790,3790,0
20241121,144900,22930140,3790,3790,3790,3790,0
20241121,144800,22930140,3790,3790,3790,3790,0
20241121,144700,22930140,3790,3790,3790,3790,93
20241121,144600,22577670,3790,3790,3790,3790,0
20241121,144500,22577670,3790,3790,3790,3790,0
20241121,144400,22577670,3790,3790,3790,3790,7
20241121,144300,22551140,3790,3790,3790,3790,0
20241121,144200,22551140,3790,3790,3790,3790,0
20241121,144100,22551140,3790,3790,3790,3790,0
20241121,144000,22551140,3790,3790,3790,3790,0
20241121,143900,22551140,3790,3790,3790,3790,0
20241121,143800,22551140,3790,3790,3790,3790,0
20241121,143700,22551140,3790,3790,3790,3790,0
20241121,143600,22551140,3790,3790,3790,3790,0
20241121,143500,22551140,3790,3790,3790,3790,0
20241121,143400,22551140,3790,3775,3790,3775,2
20241121,143300,22543575,3775,3775,3775,3775,0
20241121,143200,22543575,3775,3775,3775,3775,0
20241121,143100,22543575,3775,3775,3775,3775,0
20241121,143000,22543575,3775,3775,3775,3775,0
20241121,142900,22543575,3775,3775,3775,3775,0
20241121,142800,22543575,3775,3775,3775,3775,0
20241121,142700,22543575,3775,3775,3775,3775,0
20241121,142600,22543575,3775,3775,3775,3775,0
20241121,142500,22543575,3775,3775,3775,3775,0
20241121,142400,22543575,3775,3775,3775,3775,0
20241121,142300,22543575,3775,3775,3775,3775,0
20241121,142200,22543575,3775,3775,3775,3775,18
20241121,142100,22475625,3775,3775,3775,3775,0
20241121,142000,22475625,3775,3775,3775,3775,0
20241121,141900,22475625,3775,3775,3775,3775,0
20241121,141800,22475625,3775,3775,3775,3775,0
20241121,141700,22475625,3775,3775,3775,3775,1
20241121,141600,22471850,3775,3780,3780,3775,343
20241121,141500,21176320,3780,3780,3780,3780,0
20241121,141400,21176320,3780,3780,3780,3780,0
20241121,141300,21176320,3780,3780,3780,3780,0
20241121,141200,21176320,3780,3780,3780,3780,0
20241121,141100,21176320,3780,3780,3780,3780,0
20241121,141000,21176320,3780,3780,3780,3780,0
20241121,140900,21176320,3780,3780,3780,3780,0
20241121,140800,21176320,3780,3780,3780,3780,0
20241121,140700,21176320,3780,3780,3780,3780,0
20241121,140600,21176320,3780,3780,3780,3780,0
20241121,140500,21176320,3780,3780,3780,3780,0
20241121,140400,21176320,3780,3780,3780,3780,0
20241121,140300,21176320,3780,3780,3780,3780,0
20241121,140200,21176320,3780,3780,3780,3780,0
20241121,140100,21176320,3780,3780,3780,3780,0
20241121,140000,21176320,3780,3780,3780,3780,1
20241121,135900,21172540,3775,3775,3775,3775,0
20241121,135800,21172540,3775,3775,3775,3775,0
20241121,135700,21172540,3775,3775,3775,3775,0
20241121,135600,21172540,3775,3775,3775,3775,0
20241121,135500,21172540,3775,3775,3775,3775,0
20241121,135400,21172540,3775,3775,3775,3775,0
20241121,135300,21172540,3775,3775,3775,3775,0
20241121,135200,21172540,3775,3775,3775,3775,0
20241121,135100,21172540,3775,3775,3775,3775,0
20241121,135000,21172540,3775,3775,3775,3775,0
20241121,134900,21172540,3775,3775,3775,3775,0
20241121,134800,21172540,3775,3775,3775,3775,0
20241121,134700,21172540,3775,3775,3775,3775,0
20241121,134600,21172540,3775,3775,3775,3775,0
20241121,134500,21172540,3775,3775,3775,3775,0
20241121,134400,21172540,3775,3775,3775,3775,0
20241121,134300,21172540,3775,3775,3775,3775,1
20241121,134200,21168765,3790,3790,3790,3790,0
20241121,134100,21168765,3790,3790,3790,3790,4
20241121,134000,21153605,3775,3775,3775,3775,0
20241121,133900,21153605,3775,3775,3775,3775,0
20241121,133800,21153605,3775,3785,3785,3775,387
20241121,133700,19691695,3790,3790,3790,3790,0
20241121,133600,19691695,3790,3790,3790,3790,2
20241121,133500,19684115,3790,3790,3790,3790,0
20241121,133400,19684115,3790,3790,3790,3790,4
20241121,133300,19668955,3785,3785,3785,3785,0
20241121,133200,19668955,3785,3785,3785,3785,22
20241121,133100,19585685,3785,3785,3785,3785,0
20241121,133000,19585685,3785,3785,3785,3785,0
20241121,132900,19585685,3785,3785,3785,3785,0
20241121,132800,19585685,3785,3785,3785,3785,78
20241121,132700,19290455,3785,3785,3785,3785,0
20241121,132600,19290455,3785,3785,3785,3785,1
20241121,132500,19286670,3790,3790,3790,3790,0
20241121,132400,19286670,3790,3790,3790,3790,2
20241121,132300,19279090,3790,3790,3790,3790,0
20241121,132200,19279090,3790,3790,3790,3790,0
20241121,132100,19279090,3790,3790,3790,3790,0
20241121,132000,19279090,3790,3790,3790,3790,0
20241121,131900,19279090,3790,3790,3790,3790,2
20241121,131800,19271510,3790,3790,3790,3790,0
20241121,131700,19271510,3790,3790,3790,3790,0
20241121,131600,19271510,3790,3790,3790,3790,0
20241121,131500,19271510,3790,3790,3790,3790,0
20241121,131400,19271510,3790,3790,3790,3790,0
20241121,131300,19271510,3790,3790,3790,3790,1
20241121,131200,19267720,3790,3790,3790,3790,0
20241121,131100,19267720,3790,3790,3790,3790,2
20241121,131000,19260140,3785,3785,3785,3785,0
20241121,130900,19260140,3785,3785,3785,3785,1
20241121,130800,19256355,3780,3780,3780,3780,0
20241121,130700,19256355,3780,3780,3780,3780,0
20241121,130600,19256355,3780,3780,3780,3780,0
20241121,130500,19256355,3780,3780,3780,3780,0
20241121,130400,19256355,3780,3780,3780,3780,0
20241121,130300,19256355,3780,3780,3780,3780,0
20241121,130200,19256355,3780,3780,3780,3780,0
20241121,130100,19256355,3780,3780,3780,3780,0
20241121,130000,19256355,3780,3780,3780,3780,0
20241121,125900,19256355,3780,3780,3780,3780,0
20241121,125800,19256355,3780,3780,3780,3780,0
20241121,125700,19256355,3780,3780,3780,3780,0
20241121,125600,19256355,3780,3780,3780,3780,0
20241121,125500,19256355,3780,3780,3780,3780,0
20241121,125400,19256355,3780,3780,3780,3780,0
20241121,125300,19256355,3780,3780,3780,3780,0
20241121,125200,19256355,3780,3780,3780,3780,1
20241121,125100,19252575,3780,3780,3780,3780,0
20241121,125000,19252575,3780,3780,3780,3780,0
20241121,124900,19252575,3780,3780,3780,3780,0
20241121,124800,19252575,3780,3780,3780,3780,0
20241121,124700,19252575,3780,3780,3780,3780,0
20241121,124600,19252575,3780,3780,3780,3780,0
20241121,124500,19252575,3780,3780,3780,3780,0
20241121,124400,19252575,3780,3780,3780,3780,0
20241121,124300,19252575,3780,3780,3780,3780,0
20241121,124200,19252575,3780,3780,3780,3780,0
20241121,124100,19252575,3780,3780,3780,3780,0
20241121,124000,19252575,3780,3780,3780,3780,0
20241121,123900,19252575,3780,3780,3780,3780,0
20241121,123800,19252575,3780,3780,3780,3780,0
20241121,123700,19252575,3780,3780,3780,3780,0
20241121,123600,19252575,3780,3780,3780,3780,0
20241121,123500,19252575,3780,3780,3780,3780,2
20241121,123400,19245015,3780,3780,3780,3780,0
20241121,123300,19245015,3780,3780,3780,3780,0
20241121,123200,19245015,3780,3780,3780,3780,0
20241121,123100,19245015,3780,3780,3780,3780,0
20241121,123000,19245015,3780,3780,3780,3780,0
20241121,122900,19245015,3780,3780,3780,3780,0
20241121,122800,19245015,3780,3780,3780,3780,0
20241121,122700,19245015,3780,3780,3780,3780,0
20241121,122600,19245015,3780,3780,3780,3780,0
20241121,122500,19245015,3780,3780,3780,3780,0
20241121,122400,19245015,3780,3780,3780,3780,0
20241121,122300,19245015,3780,3780,3780,3780,0
20241121,122200,19245015,3780,3780,3780,3780,0
20241121,122100,19245015,3780,3780,3780,3780,0
20241121,122000,19245015,3780,3780,3780,3780,0
20241121,121900,19245015,3780,3780,3780,3780,0
20241121,121800,19245015,3780,3780,3780,3780,2
20241121,121700,19237455,3780,3780,3780,3780,0
20241121,121600,19237455,3780,3780,3780,3780,0
20241121,121500,19237455,3780,3780,3780,3780,0
20241121,121400,19237455,3780,3780,3780,3780,0
20241121,121300,19237455,3780,3780,3780,3780,0
20241121,121200,19237455,3780,3780,3780,3780,0
20241121,121100,19237455,3780,3780,3780,3780,0
20241121,121000,19237455,3780,3780,3780,3780,0
20241121,120900,19237455,3780,3780,3780,3780,0
20241121,120800,19237455,3780,3780,3780,3780,50
20241121,120700,19048455,3780,3780,3780,3780,0
20241121,120600,19048455,3780,3780,3780,3780,0
20241121,120500,19048455,3780,3780,3780,3780,0
20241121,120400,19048455,3780,3780,3780,3780,0
20241121,120300,19048455,3780,3780,3780,3780,0
20241121,120200,19048455,3780,3780,3780,3780,0
20241121,120100,19048455,3780,3780,3780,3780,2
20241121,120000,19040895,3780,3780,3780,3780,0
20241121,115900,19040895,3780,3780,3780,3780,0
20241121,115800,19040895,3780,3780,3780,3780,0
20241121,115700,19040895,3780,3780,3780,3780,0
20241121,115600,19040895,3780,3780,3780,3780,0
20241121,115500,19040895,3780,3780,3780,3780,0
20241121,115400,19040895,3780,3780,3780,3780,0
20241121,115300,19040895,3780,3780,3780,3780,0
20241121,115200,19040895,3780,3780,3780,3780,0
20241121,115100,19040895,3780,3780,3780,3780,0
20241121,115000,19040895,3780,3780,3780,3780,0
20241121,114900,19040895,3780,3780,3780,3780,0
20241121,114800,19040895,3780,3780,3780,3780,0
20241121,114700,19040895,3780,3780,3780,3780,0
20241121,114600,19040895,3780,3780,3780,3780,0
20241121,114500,19040895,3780,3780,3780,3780,0
20241121,114400,19040895,3780,3780,3780,3780,2
20241121,114300,19033335,3780,3780,3780,3780,0
20241121,114200,19033335,3780,3780,3780,3780,0
20241121,114100,19033335,3780,3780,3780,3780,200
20241121,114000,18277335,3785,3785,3785,3785,25
20241121,113900,18182710,3785,3785,3785,3785,150
20241121,113800,17614960,3780,3780,3780,3780,0
20241121,113700,17614960,3780,3780,3780,3780,513
20241121,113600,15675820,3785,3785,3785,3785,580
20241121,113500,13480520,3790,3790,3790,3790,0
20241121,113400,13480520,3790,3790,3790,3790,0
20241121,113300,13480520,3790,3790,3790,3790,0
20241121,113200,13480520,3790,3790,3790,3790,0
20241121,113100,13480520,3790,3790,3790,3790,0
20241121,113000,13480520,3790,3790,3790,3790,2
20241121,112900,13472940,3785,3785,3785,3785,0
20241121,112800,13472940,3785,3785,3785,3785,0
20241121,112700,13472940,3785,3785,3785,3785,2
20241121,112600,13465370,3790,3790,3790,3790,2
20241121,112500,13457790,3790,3790,3790,3790,0
20241121,112400,13457790,3790,3790,3790,3790,0
20241121,112300,13457790,3790,3790,3790,3790,0
20241121,112200,13457790,3790,3790,3790,3790,9
20241121,112100,13423680,3785,3785,3785,3785,0
20241121,112000,13423680,3785,3785,3785,3785,0
20241121,111900,13423680,3785,3785,3785,3785,0
20241121,111800,13423680,3785,3785,3785,3785,0
20241121,111700,13423680,3785,3785,3785,3785,0
20241121,111600,13423680,3785,3785,3785,3785,0
20241121,111500,13423680,3785,3785,3785,3785,0
20241121,111400,13423680,3785,3785,3785,3785,0
20241121,111300,13423680,3785,3785,3785,3785,105
20241121,111200,13026255,3785,3785,3785,3785,0
20241121,111100,13026255,3785,3785,3785,3785,0
20241121,111000,13026255,3785,3785,3785,3785,2
20241121,110900,13018685,3790,3790,3790,3790,0
20241121,110800,13018685,3790,3790,3790,3790,0
20241121,110700,13018685,3790,3790,3790,3790,0
20241121,110600,13018685,3790,3800,3800,3790,318
20241121,110500,11813425,3785,3785,3785,3785,0
20241121,110400,11813425,3785,3785,3785,3785,0
20241121,110300,11813425,3785,3785,3785,3785,0
20241121,110200,11813425,3785,3785,3785,3785,0
20241121,110100,11813425,3785,3785,3785,3785,0
20241121,110000,11813425,3785,3785,3785,3785,0
20241121,105900,11813425,3785,3785,3785,3785,0
20241121,105800,11813425,3785,3785,3785,3785,0
20241121,105700,11813425,3785,3785,3785,3785,0
20241121,105600,11813425,3785,3785,3785,3785,0
20241121,105500,11813425,3785,3785,3785,3785,0
20241121,105400,11813425,3785,3785,3785,3785,0
20241121,105300,11813425,3785,3785,3785,3785,2
20241121,105200,11805855,3800,3800,3800,3800,0
20241121,105100,11805855,3800,3800,3800,3800,0
20241121,105000,11805855,3800,3800,3800,3800,0
20241121,104900,11805855,3800,3800,3800,3800,0
20241121,104800,11805855,3800,3800,3800,3800,0
20241121,104700,11805855,3800,3800,3800,3800,0
20241121,104600,11805855,3800,3800,3800,3800,0
20241121,104500,11805855,3800,3800,3800,3800,1
20241121,104400,11802055,3800,3800,3800,3800,590
20241121,104300,9560055,3800,3800,3800,3800,0
20241121,104200,9560055,3800,3800,3800,3800,0
20241121,104100,9560055,3800,3800,3800,3800,0
20241121,104000,9560055,3800,3800,3800,3800,0
20241121,103900,9560055,3800,3800,3800,3800,0
20241121,103800,9560055,3800,3800,3800,3800,0
20241121,103700,9560055,3800,3800,3800,3800,0
20241121,103600,9560055,3800,3800,3800,3800,2
20241121,103500,9552455,3800,3800,3800,3800,0
20241121,103400,9552455,3800,3800,3800,3800,0
20241121,103300,9552455,3800,3800,3800,3800,0
20241121,103200,9552455,3800,3800,3800,3800,0
20241121,103100,9552455,3800,3800,3800,3800,0
20241121,103000,9552455,3800,3800,3800,3800,0
20241121,102900,9552455,3800,3805,3805,3800,500
20241121,102800,7650400,3805,3805,3805,3805,0
20241121,102700,7650400,3805,3805,3805,3805,0
20241121,102600,7650400,3805,3805,3805,3805,0
20241121,102500,7650400,3805,3805,3805,3805,0
20241121,102400,7650400,3805,3805,3805,3805,0
20241121,102300,7650400,3805,3805,3805,3805,0
20241121,102200,7650400,3805,3805,3805,3805,0
20241121,102100,7650400,3805,3805,3805,3805,0
20241121,102000,7650400,3805,3805,3805,3805,0
20241121,101900,7650400,3805,3805,3805,3805,2
20241121,101800,7642790,3805,3805,3805,3805,0
20241121,101700,7642790,3805,3805,3805,3805,0
20241121,101600,7642790,3805,3805,3805,3805,0
20241121,101500,7642790,3805,3805,3805,3805,0
20241121,101400,7642790,3805,3805,3805,3805,0
20241121,101300,7642790,3805,3805,3805,3805,0
20241121,101200,7642790,3805,3805,3805,3805,0
20241121,101100,7642790,3805,3805,3805,3805,0
20241121,101000,7642790,3805,3805,3805,3805,0
20241121,100900,7642790,3805,3805,3805,3805,0
20241121,100800,7642790,3805,3805,3805,3805,0
20241121,100700,7642790,3805,3805,3805,3805,0
20241121,100600,7642790,3805,3805,3805,3805,0
20241121,100500,7642790,3805,3805,3805,3805,0
20241121,100400,7642790,3805,3805,3805,3805,0
20241121,100300,7642790,3805,3805,3805,3805,0
20241121,100200,7642790,3805,3805,3805,3805,330
20241121,100100,6387140,3800,3800,3800,3800,0
20241121,100000,6387140,3800,3800,3800,3800,0
20241121,095900,6387140,3800,3800,3800,3800,0
20241121,095800,6387140,3800,3800,3800,3800,0
20241121,095700,6387140,3800,3800,3800,3800,0
20241121,095600,6387140,3800,3800,3800,3800,43
20241121,095500,6223740,3800,3800,3800,3800,0
20241121,095400,6223740,3800,3800,3800,3800,0
20241121,095300,6223740,3800,3800,3800,3800,0
20241121,095200,6223740,3800,3800,3800,3800,0
20241121,095100,6223740,3800,3800,3800,3800,0
20241121,095000,6223740,3800,3800,3800,3800,0
20241121,094900,6223740,3800,3800,3800,3800,0
20241121,094800,6223740,3800,3800,3800,3800,0
20241121,094700,6223740,3800,3800,3800,3800,0
20241121,094600,6223740,3800,3800,3800,3800,0
20241121,094500,6223740,3800,3800,3800,3800,2
20241121,094400,6216140,3800,3800,3800,3800,0
20241121,094300,6216140,3800,3800,3800,3800,0
20241121,094200,6216140,3800,3800,3800,3800,0
20241121,094100,6216140,3800,3800,3800,3800,0
20241121,094000,6216140,3800,3800,3800,3800,0
20241121,093900,6216140,3800,3800,3800,3800,0
20241121,093800,6216140,3800,3800,3800,3800,0
20241121,093700,6216140,3800,3800,3800,3800,0
20241121,093600,6216140,3800,3800,3800,3800,155
20241121,093500,5627140,3800,3800,3800,3800,0
20241121,093400,5627140,3800,3800,3800,3800,0
20241121,093300,5627140,3800,3800,3800,3800,0
20241121,093200,5627140,3800,3800,3800,3800,0
20241121,093100,5627140,3800,3800,3800,3800,0
20241121,093000,5627140,3800,3800,3800,3800,0
20241121,092900,5627140,3800,3800,3800,3800,0
20241121,092800,5627140,3800,3800,3800,3800,2
20241121,092700,5619540,3805,3805,3805,3805,500
20241121,092600,3717040,3800,3800,3800,3800,0
20241121,092500,3717040,3800,3800,3800,3800,0
20241121,092400,3717040,3800,3800,3800,3800,40
20241121,092300,3565040,3805,3805,3805,3805,0
20241121,092200,3565040,3805,3805,3805,3805,0
20241121,092100,3565040,3805,3805,3805,3805,0
20241121,092000,3565040,3805,3805,3805,3805,0
20241121,091900,3565040,3805,3805,3805,3805,0
20241121,091800,3565040,3805,3800,3805,3800,64
20241121,091700,3321590,3800,3800,3800,3800,0
20241121,091600,3321590,3800,3800,3800,3800,0
20241121,091500,3321590,3800,3805,3805,3800,657
20241121,091400,822255,3805,3805,3805,3805,0
20241121,091300,822255,3805,3805,3805,3805,0
20241121,091200,822255,3805,3805,3805,3805,0
20241121,091100,822255,3805,3805,3805,3805,0
20241121,091000,822255,3805,3805,3805,3805,0
20241121,090900,822255,3805,3805,3805,3805,0
20241121,090800,822255,3805,3805,3805,3805,0
20241121,090700,822255,3805,3805,3805,3805,0
20241121,090600,822255,3805,3805,3805,3805,0
20241121,090500,822255,3805,3805,3805,3805,199
20241121,090400,65060,3805,3805,3805,3805,0
20241121,090300,65060,3805,3805,3805,3805,0
20241121,090200,65060,3805,3805,3805,3805,2
20241121,090100,57450,3830,3830,3830,3830,0
20241121,090000,57450,3830,3830,3830,3830,15