KissMeData/013310/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,185700,118543980,2550,2550,2550,2550,217
20241122,185600,118543980,2550,2550,2550,2550,0
20241122,185500,118543980,2550,2550,2550,2550,0
20241122,185400,118543980,2550,2550,2550,2550,0
20241122,185300,118543980,2550,2550,2550,2550,0
20241122,185200,118543980,2550,2550,2550,2550,0
20241122,185100,118543980,2550,2550,2550,2550,0
20241122,185000,118543980,2550,2550,2550,2550,0
20241122,184900,118543980,2550,2550,2550,2550,0
20241122,184800,118543980,2550,2550,2550,2550,0
20241122,184700,118543980,2550,2550,2550,2550,0
20241122,184600,118543980,2550,2550,2550,2550,0
20241122,184500,118543980,2550,2550,2550,2550,0
20241122,184400,118543980,2550,2550,2550,2550,0
20241122,184300,118543980,2550,2550,2550,2550,0
20241122,184200,118543980,2550,2550,2550,2550,0
20241122,184100,118543980,2550,2550,2550,2550,0
20241122,184000,118543980,2550,2550,2550,2550,0
20241122,183900,118543980,2550,2550,2550,2550,0
20241122,183800,118543980,2550,2550,2550,2550,0
20241122,183700,118543980,2550,2550,2550,2550,0
20241122,183600,118543980,2550,2550,2550,2550,0
20241122,183500,118543980,2550,2550,2550,2550,0
20241122,183400,118543980,2550,2550,2550,2550,0
20241122,183300,118543980,2550,2550,2550,2550,0
20241122,183200,118543980,2550,2550,2550,2550,0
20241122,183100,118543980,2550,2550,2550,2550,0
20241122,183000,118543980,2550,2550,2550,2550,0
20241122,182900,118543980,2550,2550,2550,2550,0
20241122,182800,118543980,2550,2550,2550,2550,0
20241122,182700,118543980,2550,2550,2550,2550,217
20241122,182600,118543980,2550,2550,2550,2550,0
20241122,182500,118543980,2550,2550,2550,2550,0
20241122,182400,118543980,2550,2550,2550,2550,0
20241122,182300,118543980,2550,2550,2550,2550,0
20241122,182200,118543980,2550,2550,2550,2550,0
20241122,182100,118543980,2550,2550,2550,2550,0
20241122,182000,118543980,2550,2550,2550,2550,0
20241122,181900,118543980,2550,2550,2550,2550,0
20241122,181800,118543980,2550,2550,2550,2550,0
20241122,181700,118543980,2550,2550,2550,2550,0
20241122,181600,118543980,2550,2550,2550,2550,0
20241122,181500,118543980,2550,2550,2550,2550,0
20241122,181400,118543980,2550,2550,2550,2550,0
20241122,181300,118543980,2550,2550,2550,2550,0
20241122,181200,118543980,2550,2550,2550,2550,0
20241122,181100,118543980,2550,2550,2550,2550,0
20241122,181000,118543980,2550,2550,2550,2550,0
20241122,180900,118543980,2550,2550,2550,2550,0
20241122,180800,118543980,2550,2550,2550,2550,0
20241122,180700,118543980,2550,2550,2550,2550,0
20241122,180600,118543980,2550,2550,2550,2550,0
20241122,180500,118543980,2550,2550,2550,2550,0
20241122,180400,118543980,2550,2550,2550,2550,0
20241122,180300,118543980,2550,2550,2550,2550,0
20241122,180200,118543980,2550,2550,2550,2550,0
20241122,180100,118543980,2550,2550,2550,2550,0
20241122,180000,118543980,2550,2550,2550,2550,0
20241122,175900,118543980,2550,2550,2550,2550,0
20241122,175800,118543980,2550,2550,2550,2550,0
20241122,175700,118543980,2550,2550,2550,2550,217
20241122,175600,118543980,2550,2550,2550,2550,0
20241122,175500,118543980,2550,2550,2550,2550,0
20241122,175400,118543980,2550,2550,2550,2550,0
20241122,175300,118543980,2550,2550,2550,2550,0
20241122,175200,118543980,2550,2550,2550,2550,0
20241122,175100,118543980,2550,2550,2550,2550,0
20241122,175000,118543980,2550,2550,2550,2550,0
20241122,174900,118543980,2550,2550,2550,2550,0
20241122,174800,118543980,2550,2550,2550,2550,0
20241122,174700,118543980,2550,2550,2550,2550,0
20241122,174600,118543980,2550,2550,2550,2550,0
20241122,174500,118543980,2550,2550,2550,2550,0
20241122,174400,118543980,2550,2550,2550,2550,0
20241122,174300,118543980,2550,2550,2550,2550,0
20241122,174200,118543980,2550,2550,2550,2550,0
20241122,174100,118543980,2550,2550,2550,2550,0
20241122,174000,118543980,2550,2550,2550,2550,0
20241122,173900,118543980,2550,2550,2550,2550,0
20241122,173800,118543980,2550,2550,2550,2550,0
20241122,173700,118543980,2550,2550,2550,2550,0
20241122,173600,118543980,2550,2550,2550,2550,0
20241122,173500,118543980,2550,2550,2550,2550,0
20241122,173400,118543980,2550,2550,2550,2550,0
20241122,173300,118543980,2550,2550,2550,2550,0
20241122,173200,118543980,2550,2550,2550,2550,0
20241122,173100,118543980,2550,2550,2550,2550,0
20241122,173000,118543980,2550,2550,2550,2550,0
20241122,172900,118543980,2550,2550,2550,2550,0
20241122,172800,118543980,2550,2550,2550,2550,0
20241122,172700,118543980,2550,2550,2550,2550,217
20241122,172600,118543980,2550,2550,2550,2550,0
20241122,172500,118543980,2550,2550,2550,2550,0
20241122,172400,118543980,2550,2550,2550,2550,0
20241122,172300,118543980,2550,2550,2550,2550,0
20241122,172200,118543980,2550,2550,2550,2550,0
20241122,172100,118543980,2550,2550,2550,2550,0
20241122,172000,118543980,2550,2550,2550,2550,0
20241122,171900,118543980,2550,2550,2550,2550,0
20241122,171800,118543980,2550,2550,2550,2550,0
20241122,171700,118543980,2550,2550,2550,2550,0
20241122,171600,118543980,2550,2550,2550,2550,0
20241122,171500,118543980,2550,2550,2550,2550,0
20241122,171400,118543980,2550,2550,2550,2550,0
20241122,171300,118543980,2550,2550,2550,2550,0
20241122,171200,118543980,2550,2550,2550,2550,0
20241122,171100,118543980,2550,2550,2550,2550,0
20241122,171000,118543980,2550,2550,2550,2550,0
20241122,170900,118543980,2550,2550,2550,2550,0
20241122,170800,118543980,2550,2550,2550,2550,0
20241122,170700,118543980,2550,2550,2550,2550,0
20241122,170600,118543980,2550,2550,2550,2550,0
20241122,170500,118543980,2550,2550,2550,2550,0
20241122,170400,118543980,2550,2550,2550,2550,0
20241122,170300,118543980,2550,2550,2550,2550,0
20241122,170200,118543980,2550,2550,2550,2550,0
20241122,170100,118543980,2550,2550,2550,2550,0
20241122,170000,118543980,2550,2550,2550,2550,0
20241122,165900,118543980,2550,2550,2550,2550,0
20241122,165800,118543980,2550,2550,2550,2550,0
20241122,165700,118543980,2550,2550,2550,2550,217
20241122,165600,118543980,2550,2550,2550,2550,0
20241122,165500,118543980,2550,2550,2550,2550,0
20241122,165400,118543980,2550,2550,2550,2550,0
20241122,165300,118543980,2550,2550,2550,2550,0
20241122,165200,118543980,2550,2550,2550,2550,0
20241122,165100,118543980,2550,2550,2550,2550,0
20241122,165000,118543980,2550,2550,2550,2550,0
20241122,164900,118543980,2550,2550,2550,2550,0
20241122,164800,118543980,2550,2550,2550,2550,0
20241122,164700,118543980,2550,2550,2550,2550,0
20241122,164600,118543980,2550,2550,2550,2550,0
20241122,164500,118543980,2550,2550,2550,2550,0
20241122,164400,118543980,2550,2550,2550,2550,0
20241122,164300,118543980,2550,2550,2550,2550,0
20241122,164200,118543980,2550,2550,2550,2550,0
20241122,164100,118543980,2550,2550,2550,2550,0
20241122,164000,118543980,2550,2550,2550,2550,0
20241122,163900,118543980,2550,2550,2550,2550,0
20241122,163800,118543980,2550,2550,2550,2550,0
20241122,163700,118543980,2550,2550,2550,2550,0
20241122,163600,118543980,2550,2550,2550,2550,0
20241122,163500,118543980,2550,2550,2550,2550,0
20241122,163400,118543980,2550,2550,2550,2550,0
20241122,163300,118543980,2550,2550,2550,2550,0
20241122,163200,118543980,2550,2550,2550,2550,0
20241122,163100,118543980,2550,2550,2550,2550,0
20241122,163000,118543980,2550,2550,2550,2550,0
20241122,162900,118543980,2550,2550,2550,2550,0
20241122,162800,118543980,2550,2550,2550,2550,0
20241122,162700,118543980,2550,2550,2550,2550,217
20241122,162600,118543980,2550,2550,2550,2550,0
20241122,162500,118543980,2550,2550,2550,2550,0
20241122,162400,118543980,2550,2550,2550,2550,0
20241122,162300,118543980,2550,2550,2550,2550,0
20241122,162200,118543980,2550,2550,2550,2550,0
20241122,162100,118543980,2550,2550,2550,2550,0
20241122,162000,118543980,2550,2550,2550,2550,0
20241122,161900,118543980,2550,2550,2550,2550,0
20241122,161800,118543980,2550,2550,2550,2550,0
20241122,161700,118543980,2550,2550,2550,2550,0
20241122,161600,118543980,2550,2550,2550,2550,0
20241122,161500,118543980,2550,2550,2550,2550,0
20241122,161400,118543980,2550,2550,2550,2550,0
20241122,161300,118543980,2550,2550,2550,2550,0
20241122,161200,118543980,2550,2550,2550,2550,0
20241122,161100,118543980,2550,2550,2550,2550,0
20241122,161000,118543980,2550,2550,2550,2550,0
20241122,160900,118543980,2550,2550,2550,2550,0
20241122,160800,118543980,2550,2550,2550,2550,0
20241122,160700,118543980,2550,2550,2550,2550,0
20241122,160600,118543980,2550,2550,2550,2550,0
20241122,160500,118543980,2550,2550,2550,2550,0
20241122,160400,118543980,2550,2550,2550,2550,0
20241122,160300,118543980,2550,2550,2550,2550,0
20241122,160200,118543980,2550,2550,2550,2550,0
20241122,160100,118543980,2550,2550,2550,2550,0
20241122,160000,118543980,2550,2550,2550,2550,0
20241122,155900,118543980,2550,2550,2550,2550,0
20241122,155800,118543980,2550,2550,2550,2550,0
20241122,155700,118543980,2550,2550,2550,2550,217
20241122,155600,118543980,2550,2550,2550,2550,0
20241122,155500,118543980,2550,2550,2550,2550,0
20241122,155400,118543980,2550,2550,2550,2550,0
20241122,155300,118543980,2550,2550,2550,2550,0
20241122,155200,118543980,2550,2550,2550,2550,0
20241122,155100,118543980,2550,2550,2550,2550,0
20241122,155000,118543980,2550,2550,2550,2550,0
20241122,154900,118543980,2550,2550,2550,2550,0
20241122,154800,118543980,2550,2550,2550,2550,0
20241122,154700,118543980,2550,2550,2550,2550,0
20241122,154600,118543980,2550,2550,2550,2550,0
20241122,154500,118543980,2550,2550,2550,2550,0
20241122,154400,118543980,2550,2550,2550,2550,0
20241122,154300,118543980,2550,2550,2550,2550,0
20241122,154200,118543980,2550,2550,2550,2550,0
20241122,154100,118543980,2550,2550,2550,2550,0
20241122,154000,118543980,2550,2550,2550,2550,0
20241122,153900,118543980,2550,2550,2550,2550,0
20241122,153800,118543980,2550,2550,2550,2550,0
20241122,153700,118543980,2550,2550,2550,2550,0
20241122,153600,118543980,2550,2550,2550,2550,0
20241122,153500,118543980,2550,2550,2550,2550,0
20241122,153400,118543980,2550,2550,2550,2550,0
20241122,153300,118543980,2550,2550,2550,2550,0
20241122,153200,118543980,2550,2550,2550,2550,0
20241122,153100,118543980,2550,2550,2550,2550,0
20241122,153000,118543980,2550,2550,2550,2550,217
20241122,152900,117990630,2545,2545,2545,2545,0
20241122,152800,117990630,2545,2545,2545,2545,0
20241122,152700,117990630,2545,2545,2545,2545,0
20241122,152600,117990630,2545,2545,2545,2545,0
20241122,152500,117990630,2545,2545,2545,2545,0
20241122,152400,117990630,2545,2545,2545,2545,0
20241122,152300,117990630,2545,2545,2545,2545,0
20241122,152200,117990630,2545,2545,2545,2545,0
20241122,152100,117990630,2545,2545,2545,2545,0
20241122,152000,117990630,2545,2545,2545,2545,0
20241122,151900,117990630,2545,2535,2545,2535,77
20241122,151800,117795415,2545,2545,2545,2545,0
20241122,151700,117795415,2545,2545,2545,2545,0
20241122,151600,117795415,2545,2545,2545,2545,0
20241122,151500,117795415,2545,2545,2545,2545,2
20241122,151400,117790325,2540,2540,2540,2540,0
20241122,151300,117790325,2540,2540,2540,2540,0
20241122,151200,117790325,2540,2540,2540,2540,0
20241122,151100,117790325,2540,2540,2540,2540,5
20241122,151000,117777625,2545,2545,2545,2545,0
20241122,150900,117777625,2545,2545,2545,2545,0
20241122,150800,117777625,2545,2545,2545,2545,0
20241122,150700,117777625,2545,2545,2545,2545,0
20241122,150600,117777625,2545,2545,2545,2545,0
20241122,150500,117777625,2545,2545,2545,2545,0
20241122,150400,117777625,2545,2545,2545,2545,100
20241122,150300,117523125,2545,2545,2545,2545,250
20241122,150200,116886875,2545,2545,2545,2545,2
20241122,150100,116881785,2535,2535,2535,2535,0
20241122,150000,116881785,2535,2535,2535,2535,0
20241122,145900,116881785,2535,2535,2535,2535,0
20241122,145800,116881785,2535,2535,2535,2535,0
20241122,145700,116881785,2535,2535,2535,2535,0
20241122,145600,116881785,2535,2535,2535,2535,0
20241122,145500,116881785,2535,2540,2540,2535,1035
20241122,145400,114253160,2540,2540,2540,2540,135
20241122,145300,113910260,2555,2555,2555,2555,0
20241122,145200,113910260,2555,2555,2555,2555,0
20241122,145100,113910260,2555,2555,2555,2555,0
20241122,145000,113910260,2555,2555,2555,2555,0
20241122,144900,113910260,2555,2555,2555,2555,0
20241122,144800,113910260,2555,2555,2555,2555,0
20241122,144700,113910260,2555,2555,2555,2555,0
20241122,144600,113910260,2555,2555,2555,2555,0
20241122,144500,113910260,2555,2555,2555,2555,30
20241122,144400,113833610,2555,2555,2555,2555,0
20241122,144300,113833610,2555,2555,2555,2555,0
20241122,144200,113833610,2555,2555,2555,2555,0
20241122,144100,113833610,2555,2555,2555,2555,0
20241122,144000,113833610,2555,2555,2555,2555,0
20241122,143900,113833610,2555,2555,2555,2555,0
20241122,143800,113833610,2555,2555,2555,2555,0
20241122,143700,113833610,2555,2555,2555,2555,2
20241122,143600,113828500,2550,2550,2550,2550,0
20241122,143500,113828500,2550,2540,2550,2540,1136
20241122,143400,110935250,2550,2550,2550,2550,0
20241122,143300,110935250,2550,2550,2550,2550,0
20241122,143200,110935250,2550,2550,2550,2550,0
20241122,143100,110935250,2550,2550,2550,2550,0
20241122,143000,110935250,2550,2550,2550,2550,0
20241122,142900,110935250,2550,2550,2550,2550,0
20241122,142800,110935250,2550,2550,2550,2550,0
20241122,142700,110935250,2550,2550,2550,2550,0
20241122,142600,110935250,2550,2550,2550,2550,0
20241122,142500,110935250,2550,2550,2550,2550,0
20241122,142400,110935250,2550,2550,2550,2550,0
20241122,142300,110935250,2550,2550,2550,2550,0
20241122,142200,110935250,2550,2550,2550,2550,1
20241122,142100,110932700,2550,2550,2550,2550,5
20241122,142000,110919950,2550,2550,2550,2550,0
20241122,141900,110919950,2550,2550,2550,2550,1
20241122,141800,110917400,2540,2540,2540,2540,0
20241122,141700,110917400,2540,2540,2540,2540,0
20241122,141600,110917400,2540,2540,2540,2540,0
20241122,141500,110917400,2540,2540,2540,2540,0
20241122,141400,110917400,2540,2540,2540,2540,0
20241122,141300,110917400,2540,2540,2540,2540,0
20241122,141200,110917400,2540,2540,2540,2540,0
20241122,141100,110917400,2540,2540,2540,2540,0
20241122,141000,110917400,2540,2540,2540,2540,0
20241122,140900,110917400,2540,2555,2555,2540,41
20241122,140800,110812705,2555,2555,2555,2555,0
20241122,140700,110812705,2555,2555,2555,2555,0
20241122,140600,110812705,2555,2555,2555,2555,0
20241122,140500,110812705,2555,2555,2555,2555,0
20241122,140400,110812705,2555,2555,2555,2555,0
20241122,140300,110812705,2555,2555,2555,2555,0
20241122,140200,110812705,2555,2555,2555,2555,0
20241122,140100,110812705,2555,2555,2555,2555,0
20241122,140000,110812705,2555,2555,2555,2555,0
20241122,135900,110812705,2555,2555,2555,2555,0
20241122,135800,110812705,2555,2555,2555,2555,0
20241122,135700,110812705,2555,2555,2555,2555,0
20241122,135600,110812705,2555,2555,2555,2555,0
20241122,135500,110812705,2555,2555,2555,2555,0
20241122,135400,110812705,2555,2555,2555,2555,0
20241122,135300,110812705,2555,2555,2555,2555,0
20241122,135200,110812705,2555,2555,2555,2555,0
20241122,135100,110812705,2555,2555,2555,2555,50
20241122,135000,110684955,2540,2540,2540,2540,226
20241122,134900,110110915,2540,2540,2540,2540,0
20241122,134800,110110915,2540,2540,2540,2540,13
20241122,134700,110077895,2540,2540,2540,2540,0
20241122,134600,110077895,2540,2540,2540,2540,0
20241122,134500,110077895,2540,2540,2540,2540,0
20241122,134400,110077895,2540,2540,2540,2540,0
20241122,134300,110077895,2540,2540,2540,2540,50
20241122,134200,109950895,2540,2540,2540,2540,0
20241122,134100,109950895,2540,2540,2540,2540,0
20241122,134000,109950895,2540,2540,2540,2540,117
20241122,133900,109653715,2545,2545,2545,2545,1170
20241122,133800,106676065,2560,2560,2560,2560,0
20241122,133700,106676065,2560,2555,2560,2555,8
20241122,133600,106655605,2545,2545,2545,2545,252
20241122,133500,106014265,2560,2560,2560,2560,0
20241122,133400,106014265,2560,2560,2560,2560,5
20241122,133300,106001465,2545,2545,2545,2545,0
20241122,133200,106001465,2545,2545,2545,2545,0
20241122,133100,106001465,2545,2550,2550,2545,1549
20241122,133000,102051765,2565,2565,2565,2565,0
20241122,132900,102051765,2565,2565,2565,2565,0
20241122,132800,102051765,2565,2540,2565,2540,1000
20241122,132700,99501675,2540,2540,2540,2540,0
20241122,132600,99501675,2540,2540,2540,2540,0
20241122,132500,99501675,2540,2540,2540,2540,5
20241122,132400,99488975,2540,2540,2540,2540,5
20241122,132300,99476275,2540,2540,2540,2540,10
20241122,132200,99450875,2540,2540,2540,2540,0
20241122,132100,99450875,2540,2540,2540,2540,0
20241122,132000,99450875,2540,2540,2540,2540,0
20241122,131900,99450875,2540,2540,2540,2540,0
20241122,131800,99450875,2540,2535,2540,2530,1390
20241122,131700,95933910,2535,2535,2535,2535,0
20241122,131600,95933910,2535,2535,2535,2535,0
20241122,131500,95933910,2535,2535,2535,2535,0
20241122,131400,95933910,2535,2535,2535,2535,0
20241122,131300,95933910,2535,2535,2535,2535,0
20241122,131200,95933910,2535,2535,2535,2535,200
20241122,131100,95426910,2540,2540,2540,2540,0
20241122,131000,95426910,2540,2540,2540,2540,0
20241122,130900,95426910,2540,2540,2540,2540,0
20241122,130800,95426910,2540,2540,2540,2540,0
20241122,130700,95426910,2540,2540,2540,2540,0
20241122,130600,95426910,2540,2540,2540,2540,0
20241122,130500,95426910,2540,2540,2540,2540,0
20241122,130400,95426910,2540,2540,2540,2540,0
20241122,130300,95426910,2540,2540,2540,2540,0
20241122,130200,95426910,2540,2540,2540,2540,0
20241122,130100,95426910,2540,2540,2540,2540,0
20241122,130000,95426910,2540,2540,2540,2540,0
20241122,125900,95426910,2540,2540,2540,2540,0
20241122,125800,95426910,2540,2540,2540,2540,0
20241122,125700,95426910,2540,2540,2540,2540,40
20241122,125600,95325310,2540,2540,2540,2540,20
20241122,125500,95274510,2540,2540,2540,2540,0
20241122,125400,95274510,2540,2540,2540,2540,15
20241122,125300,95236410,2540,2540,2540,2540,37
20241122,125200,95142430,2540,2540,2540,2540,0
20241122,125100,95142430,2540,2540,2540,2540,27
20241122,125000,95073850,2540,2540,2540,2540,455
20241122,124900,93918150,2540,2540,2540,2540,0
20241122,124800,93918150,2540,2540,2540,2540,0
20241122,124700,93918150,2540,2540,2540,2540,0
20241122,124600,93918150,2540,2540,2540,2540,0
20241122,124500,93918150,2540,2535,2540,2535,56
20241122,124400,93775915,2535,2540,2540,2535,1788
20241122,124300,89243260,2535,2535,2535,2535,0
20241122,124200,89243260,2535,2535,2535,2535,0
20241122,124100,89243260,2535,2535,2535,2535,0
20241122,124000,89243260,2535,2540,2540,2535,2500
20241122,123900,82895760,2540,2540,2540,2540,45
20241122,123800,82781460,2540,2540,2540,2540,0
20241122,123700,82781460,2540,2540,2540,2540,0
20241122,123600,82781460,2540,2540,2540,2540,0
20241122,123500,82781460,2540,2540,2540,2540,0
20241122,123400,82781460,2540,2540,2540,2540,0
20241122,123300,82781460,2540,2540,2540,2540,0
20241122,123200,82781460,2540,2545,2545,2540,400
20241122,123100,81764725,2555,2555,2555,2555,0
20241122,123000,81764725,2555,2555,2555,2555,0
20241122,122900,81764725,2555,2555,2555,2555,0
20241122,122800,81764725,2555,2555,2555,2555,0
20241122,122700,81764725,2555,2555,2555,2555,1
20241122,122600,81762170,2545,2545,2545,2545,0
20241122,122500,81762170,2545,2545,2545,2545,0
20241122,122400,81762170,2545,2545,2545,2545,0
20241122,122300,81762170,2545,2545,2545,2545,0
20241122,122200,81762170,2545,2550,2550,2545,1000
20241122,122100,79217125,2550,2550,2550,2550,80
20241122,122000,79013125,2550,2550,2550,2550,0
20241122,121900,79013125,2550,2550,2550,2550,0
20241122,121800,79013125,2550,2550,2550,2550,400
20241122,121700,77993125,2550,2550,2550,2550,23
20241122,121600,77934475,2560,2560,2560,2560,0
20241122,121500,77934475,2560,2560,2560,2560,0
20241122,121400,77934475,2560,2560,2560,2560,2
20241122,121300,77929355,2550,2550,2550,2550,27
20241122,121200,77860505,2560,2560,2560,2560,0
20241122,121100,77860505,2560,2560,2560,2560,0
20241122,121000,77860505,2560,2560,2560,2560,0
20241122,120900,77860505,2560,2555,2560,2555,311
20241122,120800,77065885,2565,2565,2565,2565,0
20241122,120700,77065885,2565,2565,2565,2565,0
20241122,120600,77065885,2565,2565,2565,2565,0
20241122,120500,77065885,2565,2565,2565,2565,0
20241122,120400,77065885,2565,2565,2565,2565,0
20241122,120300,77065885,2565,2565,2565,2565,10
20241122,120200,77040235,2565,2565,2565,2565,0
20241122,120100,77040235,2565,2565,2565,2565,0
20241122,120000,77040235,2565,2565,2565,2565,0
20241122,115900,77040235,2565,2565,2565,2565,0
20241122,115800,77040235,2565,2565,2565,2565,2
20241122,115700,77035105,2560,2550,2560,2550,818
20241122,115600,74941525,2550,2550,2550,2550,0
20241122,115500,74941525,2550,2550,2550,2550,0
20241122,115400,74941525,2550,2550,2550,2550,200
20241122,115300,74431525,2560,2560,2560,2560,0
20241122,115200,74431525,2560,2560,2560,2560,0
20241122,115100,74431525,2560,2560,2560,2560,0
20241122,115000,74431525,2560,2560,2560,2560,0
20241122,114900,74431525,2560,2560,2560,2560,0
20241122,114800,74431525,2560,2560,2560,2560,0
20241122,114700,74431525,2560,2560,2560,2560,90
20241122,114600,74201125,2555,2555,2555,2555,0
20241122,114500,74201125,2555,2555,2555,2555,0
20241122,114400,74201125,2555,2560,2560,2555,64
20241122,114300,74037385,2560,2560,2560,2560,3
20241122,114200,74029705,2560,2560,2560,2560,16
20241122,114100,73988745,2560,2560,2560,2560,200
20241122,114000,73476745,2560,2560,2560,2560,100
20241122,113900,73220745,2560,2560,2560,2560,181
20241122,113800,72757385,2550,2550,2550,2550,0
20241122,113700,72757385,2550,2550,2550,2550,9
20241122,113600,72734435,2560,2560,2560,2560,0
20241122,113500,72734435,2560,2560,2560,2560,0
20241122,113400,72734435,2560,2560,2560,2560,0
20241122,113300,72734435,2560,2560,2560,2560,0
20241122,113200,72734435,2560,2560,2560,2560,0
20241122,113100,72734435,2560,2560,2560,2560,761
20241122,113000,70786275,2560,2560,2560,2560,0
20241122,112900,70786275,2560,2560,2560,2560,40
20241122,112800,70683875,2550,2550,2550,2550,0
20241122,112700,70683875,2550,2550,2550,2550,0
20241122,112600,70683875,2550,2550,2550,2550,125
20241122,112500,70365125,2550,2550,2550,2550,200
20241122,112400,69855125,2550,2550,2550,2550,0
20241122,112300,69855125,2550,2550,2550,2550,500
20241122,112200,68580125,2550,2555,2555,2550,3000
20241122,112100,60929165,2560,2560,2560,2560,0
20241122,112000,60929165,2560,2560,2560,2560,0
20241122,111900,60929165,2560,2555,2560,2555,57
20241122,111800,60783520,2555,2555,2555,2555,240
20241122,111700,60170320,2560,2560,2560,2560,0
20241122,111600,60170320,2560,2560,2560,2560,0
20241122,111500,60170320,2560,2560,2560,2560,372
20241122,111400,59218000,2560,2560,2560,2560,29
20241122,111300,59143760,2560,2560,2560,2560,271
20241122,111200,58450000,2560,2560,2560,2555,5500
20241122,111100,44385775,2565,2565,2565,2565,0
20241122,111000,44385775,2565,2565,2565,2565,50
20241122,110900,44257525,2565,2565,2565,2565,4
20241122,110800,44247265,2565,2565,2565,2565,1
20241122,110700,44244700,2565,2565,2565,2565,0
20241122,110600,44244700,2565,2565,2565,2565,0
20241122,110500,44244700,2565,2565,2565,2565,0
20241122,110400,44244700,2565,2565,2565,2565,10
20241122,110300,44219050,2565,2565,2565,2565,2
20241122,110200,44213920,2560,2560,2560,2560,3
20241122,110100,44206240,2570,2570,2570,2570,0
20241122,110000,44206240,2570,2570,2570,2570,0
20241122,105900,44206240,2570,2570,2570,2570,2
20241122,105800,44201100,2560,2560,2560,2560,0
20241122,105700,44201100,2560,2560,2560,2560,0
20241122,105600,44201100,2560,2560,2560,2560,0
20241122,105500,44201100,2560,2560,2560,2560,0
20241122,105400,44201100,2560,2560,2560,2560,0
20241122,105300,44201100,2560,2560,2560,2560,34
20241122,105200,44114060,2570,2570,2570,2570,0
20241122,105100,44114060,2570,2570,2570,2570,2
20241122,105000,44108920,2560,2560,2560,2560,0
20241122,104900,44108920,2560,2560,2560,2560,0
20241122,104800,44108920,2560,2560,2560,2560,0
20241122,104700,44108920,2560,2565,2565,2560,400
20241122,104600,43084910,2570,2570,2570,2570,0
20241122,104500,43084910,2570,2570,2570,2570,0
20241122,104400,43084910,2570,2570,2570,2570,0
20241122,104300,43084910,2570,2570,2570,2570,0
20241122,104200,43084910,2570,2570,2570,2570,0
20241122,104100,43084910,2570,2570,2570,2570,0
20241122,104000,43084910,2570,2570,2570,2570,0
20241122,103900,43084910,2570,2570,2570,2570,0
20241122,103800,43084910,2570,2570,2570,2570,0
20241122,103700,43084910,2570,2570,2570,2570,0
20241122,103600,43084910,2570,2570,2570,2570,0
20241122,103500,43084910,2570,2570,2570,2570,4
20241122,103400,43074630,2570,2570,2570,2570,0
20241122,103300,43074630,2570,2570,2570,2570,0
20241122,103200,43074630,2570,2570,2570,2570,0
20241122,103100,43074630,2570,2570,2570,2570,6
20241122,103000,43059210,2570,2570,2570,2570,0
20241122,102900,43059210,2570,2570,2570,2570,0
20241122,102800,43059210,2570,2570,2570,2570,20
20241122,102700,43007810,2570,2570,2570,2570,0
20241122,102600,43007810,2570,2570,2570,2570,2
20241122,102500,43002670,2560,2560,2560,2560,0
20241122,102400,43002670,2560,2565,2565,2560,1500
20241122,102300,39162425,2565,2565,2565,2565,0
20241122,102200,39162425,2565,2570,2570,2565,51
20241122,102100,39031360,2570,2570,2570,2570,0
20241122,102000,39031360,2570,2570,2570,2570,5
20241122,101900,39018510,2570,2570,2570,2570,50
20241122,101800,38890010,2570,2570,2570,2570,0
20241122,101700,38890010,2570,2570,2570,2570,2
20241122,101600,38884870,2560,2570,2570,2560,103
20241122,101500,38621160,2560,2560,2560,2560,0
20241122,101400,38621160,2560,2560,2560,2560,0
20241122,101300,38621160,2560,2565,2565,2560,2
20241122,101200,38616035,2565,2565,2565,2565,0
20241122,101100,38616035,2565,2565,2565,2565,0
20241122,101000,38616035,2565,2565,2565,2565,55
20241122,100900,38474960,2570,2570,2570,2570,0
20241122,100800,38474960,2570,2570,2570,2570,10
20241122,100700,38449260,2570,2570,2570,2570,0
20241122,100600,38449260,2570,2570,2570,2570,4
20241122,100500,38438980,2565,2565,2565,2565,0
20241122,100400,38438980,2565,2570,2570,2565,615
20241122,100300,36858480,2570,2570,2570,2570,1363
20241122,100200,33355570,2575,2575,2575,2575,13
20241122,100100,33322095,2575,2575,2575,2575,0
20241122,100000,33322095,2575,2575,2575,2575,0
20241122,095900,33322095,2575,2575,2575,2575,0
20241122,095800,33322095,2575,2575,2575,2575,293
20241122,095700,32567620,2575,2575,2575,2575,0
20241122,095600,32567620,2575,2575,2575,2575,50
20241122,095500,32438870,2580,2580,2580,2580,3
20241122,095400,32431130,2580,2580,2580,2580,0
20241122,095300,32431130,2580,2580,2580,2580,5
20241122,095200,32418230,2580,2580,2580,2580,0
20241122,095100,32418230,2580,2580,2580,2580,0
20241122,095000,32418230,2580,2580,2580,2580,0
20241122,094900,32418230,2580,2580,2580,2580,0
20241122,094800,32418230,2580,2580,2580,2580,2
20241122,094700,32413070,2570,2570,2570,2570,0
20241122,094600,32413070,2570,2575,2575,2570,432
20241122,094500,31302340,2575,2575,2575,2575,0
20241122,094400,31302340,2575,2580,2580,2575,11
20241122,094300,31274000,2580,2580,2580,2580,3
20241122,094200,31266260,2580,2580,2580,2580,29
20241122,094100,31191440,2580,2580,2580,2580,1
20241122,094000,31188860,2580,2580,2580,2580,1
20241122,093900,31186280,2585,2585,2585,2585,200
20241122,093800,30669280,2585,2585,2585,2585,0
20241122,093700,30669280,2585,2580,2585,2580,741
20241122,093600,28757445,2575,2575,2575,2575,0
20241122,093500,28757445,2575,2575,2575,2575,0
20241122,093400,28757445,2575,2575,2575,2575,1265
20241122,093300,25500070,2565,2565,2565,2565,0
20241122,093200,25500070,2565,2565,2565,2565,0
20241122,093100,25500070,2565,2565,2565,2565,0
20241122,093000,25500070,2565,2565,2565,2565,0
20241122,092900,25500070,2565,2565,2565,2565,50
20241122,092800,25371820,2565,2565,2565,2565,950
20241122,092700,22935070,2575,2575,2575,2575,800
20241122,092600,20875070,2570,2570,2570,2570,1818
20241122,092500,16202810,2560,2560,2560,2560,1001
20241122,092400,13640250,2560,2560,2560,2560,0
20241122,092300,13640250,2560,2560,2560,2560,0
20241122,092200,13640250,2560,2560,2560,2560,0
20241122,092100,13640250,2560,2560,2560,2560,257
20241122,092000,12982330,2580,2580,2580,2580,0
20241122,091900,12982330,2580,2580,2580,2580,0
20241122,091800,12982330,2580,2580,2580,2580,0
20241122,091700,12982330,2580,2580,2580,2580,2000
20241122,091600,7822330,2580,2580,2580,2580,0
20241122,091500,7822330,2580,2570,2580,2570,131
20241122,091400,7485115,2565,2560,2565,2560,1002
20241122,091300,4917485,2560,2560,2560,2560,0
20241122,091200,4917485,2560,2560,2560,2560,0
20241122,091100,4917485,2560,2560,2560,2560,604
20241122,091000,3371245,2550,2550,2550,2550,350
20241122,090900,2478745,2550,2550,2550,2550,40
20241122,090800,2376745,2560,2560,2560,2560,51
20241122,090700,2246185,2555,2555,2555,2555,0
20241122,090600,2246185,2555,2555,2555,2555,589
20241122,090500,741290,2555,2555,2555,2535,3
20241122,090400,733645,2555,2555,2555,2555,1
20241122,090300,731090,2555,2555,2555,2555,0
20241122,090200,731090,2555,2555,2555,2555,18
20241122,090100,685100,2550,2550,2550,2550,0
20241122,090000,685100,2550,2550,2550,2530,269