KissMeData/050960/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,193500,53735670,8610,8610,8610,8610,70
20241128,193400,53735670,8610,8610,8610,8610,0
20241128,193300,53735670,8610,8610,8610,8610,0
20241128,193200,53735670,8610,8610,8610,8610,0
20241128,193100,53735670,8610,8610,8610,8610,0
20241128,193000,53735670,8610,8610,8610,8610,0
20241128,192900,53735670,8610,8610,8610,8610,0
20241128,192800,53735670,8610,8610,8610,8610,0
20241128,192700,53735670,8610,8610,8610,8610,0
20241128,192600,53735670,8610,8610,8610,8610,0
20241128,192500,53735670,8610,8610,8610,8610,0
20241128,192400,53735670,8610,8610,8610,8610,0
20241128,192300,53735670,8610,8610,8610,8610,0
20241128,192200,53735670,8610,8610,8610,8610,0
20241128,192100,53735670,8610,8610,8610,8610,0
20241128,192000,53735670,8610,8610,8610,8610,0
20241128,191900,53735670,8610,8610,8610,8610,0
20241128,191800,53735670,8610,8610,8610,8610,0
20241128,191700,53735670,8610,8610,8610,8610,0
20241128,191600,53735670,8610,8610,8610,8610,0
20241128,191500,53735670,8610,8610,8610,8610,0
20241128,191400,53735670,8610,8610,8610,8610,0
20241128,191300,53735670,8610,8610,8610,8610,0
20241128,191200,53735670,8610,8610,8610,8610,0
20241128,191100,53735670,8610,8610,8610,8610,0
20241128,191000,53735670,8610,8610,8610,8610,0
20241128,190900,53735670,8610,8610,8610,8610,0
20241128,190800,53735670,8610,8610,8610,8610,0
20241128,190700,53735670,8610,8610,8610,8610,0
20241128,190600,53735670,8610,8610,8610,8610,0
20241128,190500,53735670,8610,8610,8610,8610,70
20241128,190400,53735670,8610,8610,8610,8610,0
20241128,190300,53735670,8610,8610,8610,8610,0
20241128,190200,53735670,8610,8610,8610,8610,0
20241128,190100,53735670,8610,8610,8610,8610,0
20241128,190000,53735670,8610,8610,8610,8610,0
20241128,185900,53735670,8610,8610,8610,8610,0
20241128,185800,53735670,8610,8610,8610,8610,0
20241128,185700,53735670,8610,8610,8610,8610,0
20241128,185600,53735670,8610,8610,8610,8610,0
20241128,185500,53735670,8610,8610,8610,8610,0
20241128,185400,53735670,8610,8610,8610,8610,0
20241128,185300,53735670,8610,8610,8610,8610,0
20241128,185200,53735670,8610,8610,8610,8610,0
20241128,185100,53735670,8610,8610,8610,8610,0
20241128,185000,53735670,8610,8610,8610,8610,0
20241128,184900,53735670,8610,8610,8610,8610,0
20241128,184800,53735670,8610,8610,8610,8610,0
20241128,184700,53735670,8610,8610,8610,8610,0
20241128,184600,53735670,8610,8610,8610,8610,0
20241128,184500,53735670,8610,8610,8610,8610,0
20241128,184400,53735670,8610,8610,8610,8610,0
20241128,184300,53735670,8610,8610,8610,8610,0
20241128,184200,53735670,8610,8610,8610,8610,0
20241128,184100,53735670,8610,8610,8610,8610,0
20241128,184000,53735670,8610,8610,8610,8610,0
20241128,183900,53735670,8610,8610,8610,8610,0
20241128,183800,53735670,8610,8610,8610,8610,0
20241128,183700,53735670,8610,8610,8610,8610,0
20241128,183600,53735670,8610,8610,8610,8610,0
20241128,183500,53735670,8610,8610,8610,8610,70
20241128,183400,53735670,8610,8610,8610,8610,0
20241128,183300,53735670,8610,8610,8610,8610,0
20241128,183200,53735670,8610,8610,8610,8610,0
20241128,183100,53735670,8610,8610,8610,8610,0
20241128,183000,53735670,8610,8610,8610,8610,0
20241128,182900,53735670,8610,8610,8610,8610,0
20241128,182800,53735670,8610,8610,8610,8610,0
20241128,182700,53735670,8610,8610,8610,8610,0
20241128,182600,53735670,8610,8610,8610,8610,0
20241128,182500,53735670,8610,8610,8610,8610,0
20241128,182400,53735670,8610,8610,8610,8610,0
20241128,182300,53735670,8610,8610,8610,8610,0
20241128,182200,53735670,8610,8610,8610,8610,0
20241128,182100,53735670,8610,8610,8610,8610,0
20241128,182000,53735670,8610,8610,8610,8610,0
20241128,181900,53735670,8610,8610,8610,8610,0
20241128,181800,53735670,8610,8610,8610,8610,0
20241128,181700,53735670,8610,8610,8610,8610,0
20241128,181600,53735670,8610,8610,8610,8610,0
20241128,181500,53735670,8610,8610,8610,8610,0
20241128,181400,53735670,8610,8610,8610,8610,0
20241128,181300,53735670,8610,8610,8610,8610,0
20241128,181200,53735670,8610,8610,8610,8610,0
20241128,181100,53735670,8610,8610,8610,8610,0
20241128,181000,53735670,8610,8610,8610,8610,0
20241128,180900,53735670,8610,8610,8610,8610,0
20241128,180800,53735670,8610,8610,8610,8610,0
20241128,180700,53735670,8610,8610,8610,8610,0
20241128,180600,53735670,8610,8610,8610,8610,0
20241128,180500,53735670,8610,8610,8610,8610,70
20241128,180400,53735670,8610,8610,8610,8610,0
20241128,180300,53735670,8610,8610,8610,8610,0
20241128,180200,53735670,8610,8610,8610,8610,0
20241128,180100,53735670,8610,8610,8610,8610,0
20241128,180000,53735670,8610,8610,8610,8610,0
20241128,175900,53735670,8610,8610,8610,8610,0
20241128,175800,53735670,8610,8610,8610,8610,0
20241128,175700,53735670,8610,8610,8610,8610,0
20241128,175600,53735670,8610,8610,8610,8610,0
20241128,175500,53735670,8610,8610,8610,8610,0
20241128,175400,53735670,8610,8610,8610,8610,0
20241128,175300,53735670,8610,8610,8610,8610,0
20241128,175200,53735670,8610,8610,8610,8610,0
20241128,175100,53735670,8610,8610,8610,8610,0
20241128,175000,53735670,8610,8610,8610,8610,0
20241128,174900,53735670,8610,8610,8610,8610,0
20241128,174800,53735670,8610,8610,8610,8610,0
20241128,174700,53735670,8610,8610,8610,8610,0
20241128,174600,53735670,8610,8610,8610,8610,0
20241128,174500,53735670,8610,8610,8610,8610,0
20241128,174400,53735670,8610,8610,8610,8610,0
20241128,174300,53735670,8610,8610,8610,8610,0
20241128,174200,53735670,8610,8610,8610,8610,0
20241128,174100,53735670,8610,8610,8610,8610,0
20241128,174000,53735670,8610,8610,8610,8610,0
20241128,173900,53735670,8610,8610,8610,8610,0
20241128,173800,53735670,8610,8610,8610,8610,0
20241128,173700,53735670,8610,8610,8610,8610,0
20241128,173600,53735670,8610,8610,8610,8610,0
20241128,173500,53735670,8610,8610,8610,8610,70
20241128,173400,53735670,8610,8610,8610,8610,0
20241128,173300,53735670,8610,8610,8610,8610,0
20241128,173200,53735670,8610,8610,8610,8610,0
20241128,173100,53735670,8610,8610,8610,8610,0
20241128,173000,53735670,8610,8610,8610,8610,0
20241128,172900,53735670,8610,8610,8610,8610,0
20241128,172800,53735670,8610,8610,8610,8610,0
20241128,172700,53735670,8610,8610,8610,8610,0
20241128,172600,53735670,8610,8610,8610,8610,0
20241128,172500,53735670,8610,8610,8610,8610,0
20241128,172400,53735670,8610,8610,8610,8610,0
20241128,172300,53735670,8610,8610,8610,8610,0
20241128,172200,53735670,8610,8610,8610,8610,0
20241128,172100,53735670,8610,8610,8610,8610,0
20241128,172000,53735670,8610,8610,8610,8610,0
20241128,171900,53735670,8610,8610,8610,8610,0
20241128,171800,53735670,8610,8610,8610,8610,0
20241128,171700,53735670,8610,8610,8610,8610,0
20241128,171600,53735670,8610,8610,8610,8610,0
20241128,171500,53735670,8610,8610,8610,8610,0
20241128,171400,53735670,8610,8610,8610,8610,0
20241128,171300,53735670,8610,8610,8610,8610,0
20241128,171200,53735670,8610,8610,8610,8610,0
20241128,171100,53735670,8610,8610,8610,8610,0
20241128,171000,53735670,8610,8610,8610,8610,0
20241128,170900,53735670,8610,8610,8610,8610,0
20241128,170800,53735670,8610,8610,8610,8610,0
20241128,170700,53735670,8610,8610,8610,8610,0
20241128,170600,53735670,8610,8610,8610,8610,0
20241128,170500,53735670,8610,8610,8610,8610,70
20241128,170400,53735670,8610,8610,8610,8610,0
20241128,170300,53735670,8610,8610,8610,8610,0
20241128,170200,53735670,8610,8610,8610,8610,0
20241128,170100,53735670,8610,8610,8610,8610,0
20241128,170000,53735670,8610,8610,8610,8610,0
20241128,165900,53735670,8610,8610,8610,8610,0
20241128,165800,53735670,8610,8610,8610,8610,0
20241128,165700,53735670,8610,8610,8610,8610,0
20241128,165600,53735670,8610,8610,8610,8610,0
20241128,165500,53735670,8610,8610,8610,8610,0
20241128,165400,53735670,8610,8610,8610,8610,0
20241128,165300,53735670,8610,8610,8610,8610,0
20241128,165200,53735670,8610,8610,8610,8610,0
20241128,165100,53735670,8610,8610,8610,8610,0
20241128,165000,53735670,8610,8610,8610,8610,0
20241128,164900,53735670,8610,8610,8610,8610,0
20241128,164800,53735670,8610,8610,8610,8610,0
20241128,164700,53735670,8610,8610,8610,8610,0
20241128,164600,53735670,8610,8610,8610,8610,0
20241128,164500,53735670,8610,8610,8610,8610,0
20241128,164400,53735670,8610,8610,8610,8610,0
20241128,164300,53735670,8610,8610,8610,8610,0
20241128,164200,53735670,8610,8610,8610,8610,0
20241128,164100,53735670,8610,8610,8610,8610,0
20241128,164000,53735670,8610,8610,8610,8610,0
20241128,163900,53735670,8610,8610,8610,8610,0
20241128,163800,53735670,8610,8610,8610,8610,0
20241128,163700,53735670,8610,8610,8610,8610,0
20241128,163600,53735670,8610,8610,8610,8610,0
20241128,163500,53735670,8610,8610,8610,8610,70
20241128,163400,53735670,8610,8610,8610,8610,0
20241128,163300,53735670,8610,8610,8610,8610,0
20241128,163200,53735670,8610,8610,8610,8610,0
20241128,163100,53735670,8610,8610,8610,8610,0
20241128,163000,53735670,8610,8610,8610,8610,0
20241128,162900,53735670,8610,8610,8610,8610,0
20241128,162800,53735670,8610,8610,8610,8610,0
20241128,162700,53735670,8610,8610,8610,8610,0
20241128,162600,53735670,8610,8610,8610,8610,0
20241128,162500,53735670,8610,8610,8610,8610,0
20241128,162400,53735670,8610,8610,8610,8610,0
20241128,162300,53735670,8610,8610,8610,8610,0
20241128,162200,53735670,8610,8610,8610,8610,0
20241128,162100,53735670,8610,8610,8610,8610,0
20241128,162000,53735670,8610,8610,8610,8610,0
20241128,161900,53735670,8610,8610,8610,8610,0
20241128,161800,53735670,8610,8610,8610,8610,0
20241128,161700,53735670,8610,8610,8610,8610,0
20241128,161600,53735670,8610,8610,8610,8610,0
20241128,161500,53735670,8610,8610,8610,8610,0
20241128,161400,53735670,8610,8610,8610,8610,0
20241128,161300,53735670,8610,8610,8610,8610,0
20241128,161200,53735670,8610,8610,8610,8610,0
20241128,161100,53735670,8610,8610,8610,8610,0
20241128,161000,53735670,8610,8610,8610,8610,0
20241128,160900,53735670,8610,8610,8610,8610,0
20241128,160800,53735670,8610,8610,8610,8610,0
20241128,160700,53735670,8610,8610,8610,8610,0
20241128,160600,53735670,8610,8610,8610,8610,0
20241128,160500,53735670,8610,8610,8610,8610,70
20241128,160400,53735670,8610,8610,8610,8610,0
20241128,160300,53735670,8610,8610,8610,8610,0
20241128,160200,53735670,8610,8610,8610,8610,0
20241128,160100,53735670,8610,8610,8610,8610,0
20241128,160000,53735670,8610,8610,8610,8610,0
20241128,155900,53735670,8610,8610,8610,8610,0
20241128,155800,53735670,8610,8610,8610,8610,0
20241128,155700,53735670,8610,8610,8610,8610,0
20241128,155600,53735670,8610,8610,8610,8610,0
20241128,155500,53735670,8610,8610,8610,8610,0
20241128,155400,53735670,8610,8610,8610,8610,0
20241128,155300,53735670,8610,8610,8610,8610,0
20241128,155200,53735670,8610,8610,8610,8610,0
20241128,155100,53735670,8610,8610,8610,8610,0
20241128,155000,53735670,8610,8610,8610,8610,0
20241128,154900,53735670,8610,8610,8610,8610,0
20241128,154800,53735670,8610,8610,8610,8610,0
20241128,154700,53735670,8610,8610,8610,8610,0
20241128,154600,53735670,8610,8610,8610,8610,0
20241128,154500,53735670,8610,8610,8610,8610,0
20241128,154400,53735670,8610,8610,8610,8610,0
20241128,154300,53735670,8610,8610,8610,8610,0
20241128,154200,53735670,8610,8610,8610,8610,0
20241128,154100,53735670,8610,8610,8610,8610,0
20241128,154000,53735670,8610,8610,8610,8610,0
20241128,153900,53735670,8610,8610,8610,8610,0
20241128,153800,53735670,8610,8610,8610,8610,0
20241128,153700,53735670,8610,8610,8610,8610,0
20241128,153600,53735670,8610,8610,8610,8610,0
20241128,153500,53735670,8610,8610,8610,8610,70
20241128,153400,53735670,8610,8610,8610,8610,0
20241128,153300,53735670,8610,8610,8610,8610,0
20241128,153200,53735670,8610,8610,8610,8610,0
20241128,153100,53735670,8610,8610,8610,8610,0
20241128,153000,53735670,8610,8610,8610,8610,70
20241128,152900,53132970,8620,8620,8620,8620,0
20241128,152800,53132970,8620,8620,8620,8620,0
20241128,152700,53132970,8620,8620,8620,8620,0
20241128,152600,53132970,8620,8620,8620,8620,0
20241128,152500,53132970,8620,8620,8620,8620,0
20241128,152400,53132970,8620,8620,8620,8620,0
20241128,152300,53132970,8620,8620,8620,8620,0
20241128,152200,53132970,8620,8620,8620,8620,0
20241128,152100,53132970,8620,8620,8620,8620,0
20241128,152000,53132970,8620,8620,8620,8620,0
20241128,151900,53132970,8620,8620,8620,8620,0
20241128,151800,53132970,8620,8620,8620,8620,0
20241128,151700,53132970,8620,8620,8620,8620,0
20241128,151600,53132970,8620,8620,8620,8620,0
20241128,151500,53132970,8620,8620,8620,8620,0
20241128,151400,53132970,8620,8620,8620,8620,0
20241128,151300,53132970,8620,8620,8620,8620,0
20241128,151200,53132970,8620,8570,8620,8570,64
20241128,151100,52584190,8580,8580,8580,8580,0
20241128,151000,52584190,8580,8580,8580,8580,0
20241128,150900,52584190,8580,8580,8580,8580,0
20241128,150800,52584190,8580,8580,8580,8580,0
20241128,150700,52584190,8580,8580,8580,8580,0
20241128,150600,52584190,8580,8580,8580,8570,153
20241128,150500,51272360,8620,8620,8620,8620,0
20241128,150400,51272360,8620,8620,8620,8620,0
20241128,150300,51272360,8620,8620,8620,8620,0
20241128,150200,51272360,8620,8620,8620,8620,0
20241128,150100,51272360,8620,8620,8620,8620,0
20241128,150000,51272360,8620,8620,8620,8620,0
20241128,145900,51272360,8620,8580,8620,8580,22
20241128,145800,51083520,8620,8620,8620,8620,0
20241128,145700,51083520,8620,8620,8620,8620,0
20241128,145600,51083520,8620,8620,8620,8620,0
20241128,145500,51083520,8620,8620,8620,8620,0
20241128,145400,51083520,8620,8620,8620,8620,0
20241128,145300,51083520,8620,8620,8620,8620,0
20241128,145200,51083520,8620,8620,8620,8620,0
20241128,145100,51083520,8620,8620,8620,8620,0
20241128,145000,51083520,8620,8620,8620,8620,0
20241128,144900,51083520,8620,8620,8620,8620,0
20241128,144800,51083520,8620,8620,8620,8620,0
20241128,144700,51083520,8620,8620,8620,8620,0
20241128,144600,51083520,8620,8620,8620,8620,0
20241128,144500,51083520,8620,8620,8620,8620,0
20241128,144400,51083520,8620,8620,8620,8620,11
20241128,144300,50988700,8630,8630,8630,8630,0
20241128,144200,50988700,8630,8630,8630,8630,0
20241128,144100,50988700,8630,8630,8630,8630,0
20241128,144000,50988700,8630,8630,8630,8630,0
20241128,143900,50988700,8630,8630,8630,8630,0
20241128,143800,50988700,8630,8630,8630,8630,0
20241128,143700,50988700,8630,8630,8630,8630,0
20241128,143600,50988700,8630,8630,8630,8630,0
20241128,143500,50988700,8630,8630,8630,8630,0
20241128,143400,50988700,8630,8630,8630,8630,0
20241128,143300,50988700,8630,8630,8630,8630,0
20241128,143200,50988700,8630,8600,8630,8600,582
20241128,143100,45977210,8600,8600,8600,8600,0
20241128,143000,45977210,8600,8600,8600,8600,31
20241128,142900,45710610,8600,8600,8600,8600,0
20241128,142800,45710610,8600,8600,8600,8600,0
20241128,142700,45710610,8600,8600,8600,8600,0
20241128,142600,45710610,8600,8600,8600,8600,0
20241128,142500,45710610,8600,8600,8600,8600,0
20241128,142400,45710610,8600,8600,8600,8600,0
20241128,142300,45710610,8600,8600,8600,8600,0
20241128,142200,45710610,8600,8600,8600,8600,0
20241128,142100,45710610,8600,8600,8600,8600,0
20241128,142000,45710610,8600,8600,8600,8600,0
20241128,141900,45710610,8600,8600,8600,8600,0
20241128,141800,45710610,8600,8600,8600,8600,12
20241128,141700,45607410,8560,8560,8560,8560,0
20241128,141600,45607410,8560,8560,8560,8560,0
20241128,141500,45607410,8560,8560,8560,8560,0
20241128,141400,45607410,8560,8560,8560,8560,0
20241128,141300,45607410,8560,8560,8560,8560,0
20241128,141200,45607410,8560,8560,8560,8560,0
20241128,141100,45607410,8560,8560,8560,8560,0
20241128,141000,45607410,8560,8560,8560,8560,0
20241128,140900,45607410,8560,8560,8560,8560,0
20241128,140800,45607410,8560,8560,8560,8560,0
20241128,140700,45607410,8560,8560,8560,8560,0
20241128,140600,45607410,8560,8560,8560,8560,0
20241128,140500,45607410,8560,8560,8560,8560,10
20241128,140400,45521810,8600,8600,8600,8600,0
20241128,140300,45521810,8600,8600,8600,8600,0
20241128,140200,45521810,8600,8600,8600,8600,0
20241128,140100,45521810,8600,8600,8600,8600,0
20241128,140000,45521810,8600,8600,8600,8600,0
20241128,135900,45521810,8600,8600,8600,8600,0
20241128,135800,45521810,8600,8600,8600,8600,0
20241128,135700,45521810,8600,8600,8600,8600,0
20241128,135600,45521810,8600,8600,8600,8600,0
20241128,135500,45521810,8600,8600,8600,8600,0
20241128,135400,45521810,8600,8600,8600,8600,0
20241128,135300,45521810,8600,8600,8600,8600,0
20241128,135200,45521810,8600,8600,8600,8600,0
20241128,135100,45521810,8600,8600,8600,8600,0
20241128,135000,45521810,8600,8600,8600,8600,0
20241128,134900,45521810,8600,8600,8600,8600,0
20241128,134800,45521810,8600,8600,8600,8600,0
20241128,134700,45521810,8600,8600,8600,8600,0
20241128,134600,45521810,8600,8600,8600,8600,0
20241128,134500,45521810,8600,8600,8600,8600,0
20241128,134400,45521810,8600,8600,8600,8600,22
20241128,134300,45332610,8560,8560,8560,8560,0
20241128,134200,45332610,8560,8560,8560,8560,0
20241128,134100,45332610,8560,8560,8560,8560,0
20241128,134000,45332610,8560,8560,8560,8560,0
20241128,133900,45332610,8560,8560,8560,8560,0
20241128,133800,45332610,8560,8560,8560,8560,0
20241128,133700,45332610,8560,8560,8560,8560,0
20241128,133600,45332610,8560,8560,8560,8560,0
20241128,133500,45332610,8560,8560,8560,8560,0
20241128,133400,45332610,8560,8560,8560,8560,0
20241128,133300,45332610,8560,8560,8560,8560,0
20241128,133200,45332610,8560,8560,8560,8560,0
20241128,133100,45332610,8560,8560,8560,8560,0
20241128,133000,45332610,8560,8560,8560,8560,0
20241128,132900,45332610,8560,8560,8560,8560,0
20241128,132800,45332610,8560,8560,8560,8560,0
20241128,132700,45332610,8560,8560,8560,8560,0
20241128,132600,45332610,8560,8560,8560,8560,0
20241128,132500,45332610,8560,8560,8560,8560,0
20241128,132400,45332610,8560,8560,8560,8560,0
20241128,132300,45332610,8560,8560,8560,8560,0
20241128,132200,45332610,8560,8560,8560,8560,0
20241128,132100,45332610,8560,8560,8560,8560,0
20241128,132000,45332610,8560,8560,8560,8560,0
20241128,131900,45332610,8560,8560,8560,8560,0
20241128,131800,45332610,8560,8560,8560,8560,0
20241128,131700,45332610,8560,8560,8560,8560,0
20241128,131600,45332610,8560,8560,8560,8560,0
20241128,131500,45332610,8560,8560,8560,8560,0
20241128,131400,45332610,8560,8560,8560,8560,0
20241128,131300,45332610,8560,8560,8560,8560,0
20241128,131200,45332610,8560,8560,8560,8560,0
20241128,131100,45332610,8560,8560,8560,8560,0
20241128,131000,45332610,8560,8560,8560,8560,100
20241128,130900,44476610,8560,8560,8560,8560,0
20241128,130800,44476610,8560,8560,8560,8560,0
20241128,130700,44476610,8560,8600,8600,8560,74
20241128,130600,43842800,8610,8610,8610,8610,0
20241128,130500,43842800,8610,8610,8610,8610,0
20241128,130400,43842800,8610,8610,8610,8610,0
20241128,130300,43842800,8610,8610,8610,8610,0
20241128,130200,43842800,8610,8610,8610,8610,0
20241128,130100,43842800,8610,8600,8610,8600,2
20241128,130000,43825590,8610,8610,8610,8610,0
20241128,125900,43825590,8610,8610,8610,8610,0
20241128,125800,43825590,8610,8610,8610,8610,0
20241128,125700,43825590,8610,8610,8610,8610,1
20241128,125600,43816980,8610,8600,8610,8600,2
20241128,125500,43799770,8610,8610,8610,8610,0
20241128,125400,43799770,8610,8610,8610,8610,0
20241128,125300,43799770,8610,8610,8610,8610,0
20241128,125200,43799770,8610,8610,8610,8610,0
20241128,125100,43799770,8610,8610,8610,8610,0
20241128,125000,43799770,8610,8610,8610,8610,0
20241128,124900,43799770,8610,8610,8610,8610,0
20241128,124800,43799770,8610,8610,8610,8610,0
20241128,124700,43799770,8610,8610,8610,8610,0
20241128,124600,43799770,8610,8610,8610,8610,0
20241128,124500,43799770,8610,8610,8610,8610,10
20241128,124400,43713670,8610,8580,8610,8580,156
20241128,124300,42372010,8580,8580,8580,8580,0
20241128,124200,42372010,8580,8580,8580,8580,0
20241128,124100,42372010,8580,8580,8580,8580,0
20241128,124000,42372010,8580,8580,8580,8580,0
20241128,123900,42372010,8580,8580,8580,8580,0
20241128,123800,42372010,8580,8580,8580,8580,9
20241128,123700,42294790,8550,8550,8550,8550,0
20241128,123600,42294790,8550,8550,8550,8550,0
20241128,123500,42294790,8550,8550,8550,8550,0
20241128,123400,42294790,8550,8550,8550,8550,0
20241128,123300,42294790,8550,8560,8560,8550,135
20241128,123200,41140450,8570,8560,8570,8560,26
20241128,123100,40917870,8580,8580,8580,8580,0
20241128,123000,40917870,8580,8580,8580,8580,0
20241128,122900,40917870,8580,8580,8580,8580,0
20241128,122800,40917870,8580,8580,8580,8580,0
20241128,122700,40917870,8580,8580,8580,8580,0
20241128,122600,40917870,8580,8580,8580,8580,0
20241128,122500,40917870,8580,8580,8580,8580,0
20241128,122400,40917870,8580,8580,8580,8580,0
20241128,122300,40917870,8580,8580,8580,8580,0
20241128,122200,40917870,8580,8580,8580,8580,0
20241128,122100,40917870,8580,8580,8580,8580,0
20241128,122000,40917870,8580,8580,8580,8580,0
20241128,121900,40917870,8580,8580,8580,8580,0
20241128,121800,40917870,8580,8580,8580,8580,0
20241128,121700,40917870,8580,8580,8580,8580,0
20241128,121600,40917870,8580,8580,8580,8580,0
20241128,121500,40917870,8580,8580,8580,8580,0
20241128,121400,40917870,8580,8580,8580,8580,0
20241128,121300,40917870,8580,8580,8580,8580,0
20241128,121200,40917870,8580,8580,8580,8580,0
20241128,121100,40917870,8580,8590,8590,8580,94
20241128,121000,40110420,8590,8590,8590,8590,0
20241128,120900,40110420,8590,8590,8590,8590,0
20241128,120800,40110420,8590,8590,8590,8590,0
20241128,120700,40110420,8590,8590,8590,8590,0
20241128,120600,40110420,8590,8590,8590,8590,0
20241128,120500,40110420,8590,8590,8590,8590,0
20241128,120400,40110420,8590,8590,8590,8590,0
20241128,120300,40110420,8590,8590,8590,8590,0
20241128,120200,40110420,8590,8590,8590,8590,0
20241128,120100,40110420,8590,8590,8590,8590,0
20241128,120000,40110420,8590,8590,8590,8590,0
20241128,115900,40110420,8590,8590,8590,8590,0
20241128,115800,40110420,8590,8590,8590,8590,0
20241128,115700,40110420,8590,8590,8590,8590,0
20241128,115600,40110420,8590,8590,8590,8590,0
20241128,115500,40110420,8590,8590,8590,8590,1
20241128,115400,40101830,8610,8610,8610,8610,0
20241128,115300,40101830,8610,8610,8610,8610,0
20241128,115200,40101830,8610,8610,8610,8610,0
20241128,115100,40101830,8610,8610,8610,8610,0
20241128,115000,40101830,8610,8600,8610,8600,28
20241128,114900,39861010,8600,8600,8600,8600,1
20241128,114800,39852410,8600,8600,8600,8600,0
20241128,114700,39852410,8600,8600,8600,8600,0
20241128,114600,39852410,8600,8600,8600,8600,0
20241128,114500,39852410,8600,8600,8600,8600,0
20241128,114400,39852410,8600,8600,8600,8600,0
20241128,114300,39852410,8600,8600,8600,8600,0
20241128,114200,39852410,8600,8600,8600,8600,0
20241128,114100,39852410,8600,8600,8600,8600,0
20241128,114000,39852410,8600,8600,8600,8600,0
20241128,113900,39852410,8600,8600,8600,8600,0
20241128,113800,39852410,8600,8600,8600,8600,0
20241128,113700,39852410,8600,8600,8600,8600,0
20241128,113600,39852410,8600,8600,8600,8600,0
20241128,113500,39852410,8600,8600,8600,8600,0
20241128,113400,39852410,8600,8600,8600,8600,27
20241128,113300,39620210,8590,8590,8590,8590,2
20241128,113200,39603030,8600,8600,8600,8600,0
20241128,113100,39603030,8600,8600,8600,8600,0
20241128,113000,39603030,8600,8600,8600,8600,0
20241128,112900,39603030,8600,8600,8600,8600,0
20241128,112800,39603030,8600,8600,8600,8600,0
20241128,112700,39603030,8600,8600,8600,8600,0
20241128,112600,39603030,8600,8600,8600,8600,0
20241128,112500,39603030,8600,8600,8600,8600,0
20241128,112400,39603030,8600,8600,8600,8600,0
20241128,112300,39603030,8600,8600,8600,8600,0
20241128,112200,39603030,8600,8600,8600,8600,0
20241128,112100,39603030,8600,8600,8600,8600,0
20241128,112000,39603030,8600,8600,8600,8600,0
20241128,111900,39603030,8600,8600,8600,8600,0
20241128,111800,39603030,8600,8600,8600,8600,0
20241128,111700,39603030,8600,8600,8600,8600,0
20241128,111600,39603030,8600,8600,8600,8600,0
20241128,111500,39603030,8600,8600,8600,8600,0
20241128,111400,39603030,8600,8600,8600,8600,0
20241128,111300,39603030,8600,8600,8600,8600,0
20241128,111200,39603030,8600,8600,8600,8600,0
20241128,111100,39603030,8600,8600,8600,8600,0
20241128,111000,39603030,8600,8600,8600,8600,0
20241128,110900,39603030,8600,8600,8600,8600,0
20241128,110800,39603030,8600,8600,8600,8600,0
20241128,110700,39603030,8600,8600,8600,8600,0
20241128,110600,39603030,8600,8600,8600,8600,0
20241128,110500,39603030,8600,8600,8600,8600,0
20241128,110400,39603030,8600,8600,8600,8600,0
20241128,110300,39603030,8600,8600,8600,8600,0
20241128,110200,39603030,8600,8600,8600,8600,18
20241128,110100,39448230,8600,8600,8600,8600,0
20241128,110000,39448230,8600,8600,8600,8600,0
20241128,105900,39448230,8600,8600,8600,8600,0
20241128,105800,39448230,8600,8600,8600,8600,0
20241128,105700,39448230,8600,8600,8600,8600,0
20241128,105600,39448230,8600,8600,8600,8600,20
20241128,105500,39276230,8600,8600,8600,8600,0
20241128,105400,39276230,8600,8600,8600,8600,0
20241128,105300,39276230,8600,8600,8600,8600,50
20241128,105200,38846230,8600,8600,8600,8600,0
20241128,105100,38846230,8600,8600,8600,8600,0
20241128,105000,38846230,8600,8600,8600,8600,0
20241128,104900,38846230,8600,8600,8600,8600,2655
20241128,104800,16013230,8610,8610,8610,8610,0
20241128,104700,16013230,8610,8610,8610,8610,0
20241128,104600,16013230,8610,8610,8610,8610,0
20241128,104500,16013230,8610,8610,8610,8610,0
20241128,104400,16013230,8610,8610,8610,8610,0
20241128,104300,16013230,8610,8610,8610,8610,0
20241128,104200,16013230,8610,8610,8610,8610,0
20241128,104100,16013230,8610,8610,8610,8610,118
20241128,104000,14997250,8610,8610,8610,8610,24
20241128,103900,14790610,8610,8610,8610,8610,1
20241128,103800,14782000,8610,8610,8610,8610,0
20241128,103700,14782000,8610,8610,8610,8610,0
20241128,103600,14782000,8610,8610,8610,8610,0
20241128,103500,14782000,8610,8610,8610,8610,0
20241128,103400,14782000,8610,8610,8610,8610,102
20241128,103300,13903780,8610,8610,8610,8610,0
20241128,103200,13903780,8610,8610,8610,8610,0
20241128,103100,13903780,8610,8610,8610,8610,0
20241128,103000,13903780,8610,8610,8610,8610,0
20241128,102900,13903780,8610,8610,8610,8610,0
20241128,102800,13903780,8610,8600,8610,8600,300
20241128,102700,11323510,8580,8580,8580,8580,0
20241128,102600,11323510,8580,8580,8580,8580,37
20241128,102500,11006050,8580,8580,8580,8580,0
20241128,102400,11006050,8580,8580,8580,8580,0
20241128,102300,11006050,8580,8580,8580,8580,0
20241128,102200,11006050,8580,8580,8580,8580,0
20241128,102100,11006050,8580,8580,8580,8580,5
20241128,102000,10963150,8610,8610,8610,8610,0
20241128,101900,10963150,8610,8610,8610,8610,0
20241128,101800,10963150,8610,8610,8610,8610,0
20241128,101700,10963150,8610,8610,8610,8610,0
20241128,101600,10963150,8610,8610,8610,8610,0
20241128,101500,10963150,8610,8610,8610,8610,0
20241128,101400,10963150,8610,8610,8610,8610,0
20241128,101300,10963150,8610,8610,8610,8610,0
20241128,101200,10963150,8610,8610,8610,8610,0
20241128,101100,10963150,8610,8610,8610,8610,0
20241128,101000,10963150,8610,8610,8610,8610,0
20241128,100900,10963150,8610,8610,8610,8610,0
20241128,100800,10963150,8610,8610,8610,8610,0
20241128,100700,10963150,8610,8610,8610,8610,0
20241128,100600,10963150,8610,8610,8610,8610,1
20241128,100500,10954540,8610,8610,8610,8610,0
20241128,100400,10954540,8610,8610,8610,8610,0
20241128,100300,10954540,8610,8610,8610,8610,0
20241128,100200,10954540,8610,8610,8610,8610,0
20241128,100100,10954540,8610,8610,8610,8610,0
20241128,100000,10954540,8610,8610,8610,8610,1
20241128,095900,10945930,8610,8610,8610,8610,0
20241128,095800,10945930,8610,8610,8610,8610,88
20241128,095700,10188250,8600,8600,8600,8600,0
20241128,095600,10188250,8600,8600,8600,8600,0
20241128,095500,10188250,8600,8600,8600,8600,0
20241128,095400,10188250,8600,8600,8600,8600,71
20241128,095300,9577650,8610,8610,8610,8610,10
20241128,095200,9491550,8540,8540,8540,8540,0
20241128,095100,9491550,8540,8540,8540,8540,0
20241128,095000,9491550,8540,8540,8540,8540,0
20241128,094900,9491550,8540,8540,8540,8540,0
20241128,094800,9491550,8540,8540,8540,8540,0
20241128,094700,9491550,8540,8590,8600,8540,330
20241128,094600,6655550,8570,8570,8570,8570,8
20241128,094500,6586990,8550,8550,8550,8550,0
20241128,094400,6586990,8550,8550,8550,8550,0
20241128,094300,6586990,8550,8550,8550,8550,0
20241128,094200,6586990,8550,8550,8550,8550,0
20241128,094100,6586990,8550,8550,8550,8550,0
20241128,094000,6586990,8550,8550,8550,8550,0
20241128,093900,6586990,8550,8550,8550,8550,0
20241128,093800,6586990,8550,8550,8550,8550,0
20241128,093700,6586990,8550,8550,8550,8550,0
20241128,093600,6586990,8550,8550,8550,8550,0
20241128,093500,6586990,8550,8550,8550,8550,0
20241128,093400,6586990,8550,8550,8550,8550,0
20241128,093300,6586990,8550,8550,8550,8550,0
20241128,093200,6586990,8550,8550,8550,8550,0
20241128,093100,6586990,8550,8550,8550,8550,0
20241128,093000,6586990,8550,8550,8550,8550,0
20241128,092900,6586990,8550,8550,8550,8550,0
20241128,092800,6586990,8550,8550,8550,8550,79
20241128,092700,5911540,8590,8590,8590,8590,0
20241128,092600,5911540,8590,8590,8590,8590,0
20241128,092500,5911540,8590,8590,8590,8590,0
20241128,092400,5911540,8590,8590,8590,8590,1
20241128,092300,5902950,8590,8590,8590,8590,0
20241128,092200,5902950,8590,8590,8590,8590,1
20241128,092100,5894360,8520,8520,8520,8520,0
20241128,092000,5894360,8520,8520,8520,8520,0
20241128,091900,5894360,8520,8520,8520,8520,0
20241128,091800,5894360,8520,8520,8520,8520,0
20241128,091700,5894360,8520,8520,8520,8520,0
20241128,091600,5894360,8520,8520,8520,8520,49
20241128,091500,5476880,8520,8520,8520,8520,0
20241128,091400,5476880,8520,8520,8520,8520,100
20241128,091300,4624880,8520,8520,8520,8520,0
20241128,091200,4624880,8520,8520,8520,8520,0
20241128,091100,4624880,8520,8520,8520,8520,105
20241128,091000,3730280,8520,8520,8520,8520,0
20241128,090900,3730280,8520,8520,8520,8520,3
20241128,090800,3704720,8590,8590,8590,8590,0
20241128,090700,3704720,8590,8590,8590,8590,0
20241128,090600,3704720,8590,8590,8590,8590,0
20241128,090500,3704720,8590,8500,8590,8500,332
20241128,090400,879840,8460,8460,8460,8460,0
20241128,090300,879840,8460,8460,8460,8460,0
20241128,090200,879840,8460,8460,8460,8460,0
20241128,090100,879840,8460,8460,8460,8460,0
20241128,090000,879840,8460,8460,8460,8460,104