KissMeData/071950/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,194600,48986070,9050,9050,9050,9050,143
20241122,194500,48986070,9050,9050,9050,9050,0
20241122,194400,48986070,9050,9050,9050,9050,0
20241122,194300,48986070,9050,9050,9050,9050,0
20241122,194200,48986070,9050,9050,9050,9050,0
20241122,194100,48986070,9050,9050,9050,9050,0
20241122,194000,48986070,9050,9050,9050,9050,0
20241122,193900,48986070,9050,9050,9050,9050,0
20241122,193800,48986070,9050,9050,9050,9050,0
20241122,193700,48986070,9050,9050,9050,9050,0
20241122,193600,48986070,9050,9050,9050,9050,0
20241122,193500,48986070,9050,9050,9050,9050,0
20241122,193400,48986070,9050,9050,9050,9050,0
20241122,193300,48986070,9050,9050,9050,9050,0
20241122,193200,48986070,9050,9050,9050,9050,0
20241122,193100,48986070,9050,9050,9050,9050,0
20241122,193000,48986070,9050,9050,9050,9050,0
20241122,192900,48986070,9050,9050,9050,9050,0
20241122,192800,48986070,9050,9050,9050,9050,0
20241122,192700,48986070,9050,9050,9050,9050,0
20241122,192600,48986070,9050,9050,9050,9050,0
20241122,192500,48986070,9050,9050,9050,9050,0
20241122,192400,48986070,9050,9050,9050,9050,0
20241122,192300,48986070,9050,9050,9050,9050,0
20241122,192200,48986070,9050,9050,9050,9050,0
20241122,192100,48986070,9050,9050,9050,9050,0
20241122,192000,48986070,9050,9050,9050,9050,0
20241122,191900,48986070,9050,9050,9050,9050,0
20241122,191800,48986070,9050,9050,9050,9050,0
20241122,191700,48986070,9050,9050,9050,9050,0
20241122,191600,48986070,9050,9050,9050,9050,143
20241122,191500,48986070,9050,9050,9050,9050,0
20241122,191400,48986070,9050,9050,9050,9050,0
20241122,191300,48986070,9050,9050,9050,9050,0
20241122,191200,48986070,9050,9050,9050,9050,0
20241122,191100,48986070,9050,9050,9050,9050,0
20241122,191000,48986070,9050,9050,9050,9050,0
20241122,190900,48986070,9050,9050,9050,9050,0
20241122,190800,48986070,9050,9050,9050,9050,0
20241122,190700,48986070,9050,9050,9050,9050,0
20241122,190600,48986070,9050,9050,9050,9050,0
20241122,190500,48986070,9050,9050,9050,9050,0
20241122,190400,48986070,9050,9050,9050,9050,0
20241122,190300,48986070,9050,9050,9050,9050,0
20241122,190200,48986070,9050,9050,9050,9050,0
20241122,190100,48986070,9050,9050,9050,9050,0
20241122,190000,48986070,9050,9050,9050,9050,0
20241122,185900,48986070,9050,9050,9050,9050,0
20241122,185800,48986070,9050,9050,9050,9050,0
20241122,185700,48986070,9050,9050,9050,9050,0
20241122,185600,48986070,9050,9050,9050,9050,0
20241122,185500,48986070,9050,9050,9050,9050,0
20241122,185400,48986070,9050,9050,9050,9050,0
20241122,185300,48986070,9050,9050,9050,9050,0
20241122,185200,48986070,9050,9050,9050,9050,0
20241122,185100,48986070,9050,9050,9050,9050,0
20241122,185000,48986070,9050,9050,9050,9050,0
20241122,184900,48986070,9050,9050,9050,9050,0
20241122,184800,48986070,9050,9050,9050,9050,0
20241122,184700,48986070,9050,9050,9050,9050,0
20241122,184600,48986070,9050,9050,9050,9050,143
20241122,184500,48986070,9050,9050,9050,9050,0
20241122,184400,48986070,9050,9050,9050,9050,0
20241122,184300,48986070,9050,9050,9050,9050,0
20241122,184200,48986070,9050,9050,9050,9050,0
20241122,184100,48986070,9050,9050,9050,9050,0
20241122,184000,48986070,9050,9050,9050,9050,0
20241122,183900,48986070,9050,9050,9050,9050,0
20241122,183800,48986070,9050,9050,9050,9050,0
20241122,183700,48986070,9050,9050,9050,9050,0
20241122,183600,48986070,9050,9050,9050,9050,0
20241122,183500,48986070,9050,9050,9050,9050,0
20241122,183400,48986070,9050,9050,9050,9050,0
20241122,183300,48986070,9050,9050,9050,9050,0
20241122,183200,48986070,9050,9050,9050,9050,0
20241122,183100,48986070,9050,9050,9050,9050,0
20241122,183000,48986070,9050,9050,9050,9050,0
20241122,182900,48986070,9050,9050,9050,9050,0
20241122,182800,48986070,9050,9050,9050,9050,0
20241122,182700,48986070,9050,9050,9050,9050,0
20241122,182600,48986070,9050,9050,9050,9050,0
20241122,182500,48986070,9050,9050,9050,9050,0
20241122,182400,48986070,9050,9050,9050,9050,0
20241122,182300,48986070,9050,9050,9050,9050,0
20241122,182200,48986070,9050,9050,9050,9050,0
20241122,182100,48986070,9050,9050,9050,9050,0
20241122,182000,48986070,9050,9050,9050,9050,0
20241122,181900,48986070,9050,9050,9050,9050,0
20241122,181800,48986070,9050,9050,9050,9050,0
20241122,181700,48986070,9050,9050,9050,9050,0
20241122,181600,48986070,9050,9050,9050,9050,143
20241122,181500,48986070,9050,9050,9050,9050,0
20241122,181400,48986070,9050,9050,9050,9050,0
20241122,181300,48986070,9050,9050,9050,9050,0
20241122,181200,48986070,9050,9050,9050,9050,0
20241122,181100,48986070,9050,9050,9050,9050,0
20241122,181000,48986070,9050,9050,9050,9050,0
20241122,180900,48986070,9050,9050,9050,9050,0
20241122,180800,48986070,9050,9050,9050,9050,0
20241122,180700,48986070,9050,9050,9050,9050,0
20241122,180600,48986070,9050,9050,9050,9050,0
20241122,180500,48986070,9050,9050,9050,9050,0
20241122,180400,48986070,9050,9050,9050,9050,0
20241122,180300,48986070,9050,9050,9050,9050,0
20241122,180200,48986070,9050,9050,9050,9050,0
20241122,180100,48986070,9050,9050,9050,9050,0
20241122,180000,48986070,9050,9050,9050,9050,0
20241122,175900,48986070,9050,9050,9050,9050,0
20241122,175800,48986070,9050,9050,9050,9050,0
20241122,175700,48986070,9050,9050,9050,9050,0
20241122,175600,48986070,9050,9050,9050,9050,0
20241122,175500,48986070,9050,9050,9050,9050,0
20241122,175400,48986070,9050,9050,9050,9050,0
20241122,175300,48986070,9050,9050,9050,9050,0
20241122,175200,48986070,9050,9050,9050,9050,0
20241122,175100,48986070,9050,9050,9050,9050,0
20241122,175000,48986070,9050,9050,9050,9050,0
20241122,174900,48986070,9050,9050,9050,9050,0
20241122,174800,48986070,9050,9050,9050,9050,0
20241122,174700,48986070,9050,9050,9050,9050,0
20241122,174600,48986070,9050,9050,9050,9050,143
20241122,174500,48986070,9050,9050,9050,9050,0
20241122,174400,48986070,9050,9050,9050,9050,0
20241122,174300,48986070,9050,9050,9050,9050,0
20241122,174200,48986070,9050,9050,9050,9050,0
20241122,174100,48986070,9050,9050,9050,9050,0
20241122,174000,48986070,9050,9050,9050,9050,0
20241122,173900,48986070,9050,9050,9050,9050,0
20241122,173800,48986070,9050,9050,9050,9050,0
20241122,173700,48986070,9050,9050,9050,9050,0
20241122,173600,48986070,9050,9050,9050,9050,0
20241122,173500,48986070,9050,9050,9050,9050,0
20241122,173400,48986070,9050,9050,9050,9050,0
20241122,173300,48986070,9050,9050,9050,9050,0
20241122,173200,48986070,9050,9050,9050,9050,0
20241122,173100,48986070,9050,9050,9050,9050,0
20241122,173000,48986070,9050,9050,9050,9050,0
20241122,172900,48986070,9050,9050,9050,9050,0
20241122,172800,48986070,9050,9050,9050,9050,0
20241122,172700,48986070,9050,9050,9050,9050,0
20241122,172600,48986070,9050,9050,9050,9050,0
20241122,172500,48986070,9050,9050,9050,9050,0
20241122,172400,48986070,9050,9050,9050,9050,0
20241122,172300,48986070,9050,9050,9050,9050,0
20241122,172200,48986070,9050,9050,9050,9050,0
20241122,172100,48986070,9050,9050,9050,9050,0
20241122,172000,48986070,9050,9050,9050,9050,0
20241122,171900,48986070,9050,9050,9050,9050,0
20241122,171800,48986070,9050,9050,9050,9050,0
20241122,171700,48986070,9050,9050,9050,9050,0
20241122,171600,48986070,9050,9050,9050,9050,143
20241122,171500,48986070,9050,9050,9050,9050,0
20241122,171400,48986070,9050,9050,9050,9050,0
20241122,171300,48986070,9050,9050,9050,9050,0
20241122,171200,48986070,9050,9050,9050,9050,0
20241122,171100,48986070,9050,9050,9050,9050,0
20241122,171000,48986070,9050,9050,9050,9050,0
20241122,170900,48986070,9050,9050,9050,9050,0
20241122,170800,48986070,9050,9050,9050,9050,0
20241122,170700,48986070,9050,9050,9050,9050,0
20241122,170600,48986070,9050,9050,9050,9050,0
20241122,170500,48986070,9050,9050,9050,9050,0
20241122,170400,48986070,9050,9050,9050,9050,0
20241122,170300,48986070,9050,9050,9050,9050,0
20241122,170200,48986070,9050,9050,9050,9050,0
20241122,170100,48986070,9050,9050,9050,9050,0
20241122,170000,48986070,9050,9050,9050,9050,0
20241122,165900,48986070,9050,9050,9050,9050,0
20241122,165800,48986070,9050,9050,9050,9050,0
20241122,165700,48986070,9050,9050,9050,9050,0
20241122,165600,48986070,9050,9050,9050,9050,0
20241122,165500,48986070,9050,9050,9050,9050,0
20241122,165400,48986070,9050,9050,9050,9050,0
20241122,165300,48986070,9050,9050,9050,9050,0
20241122,165200,48986070,9050,9050,9050,9050,0
20241122,165100,48986070,9050,9050,9050,9050,0
20241122,165000,48986070,9050,9050,9050,9050,0
20241122,164900,48986070,9050,9050,9050,9050,0
20241122,164800,48986070,9050,9050,9050,9050,0
20241122,164700,48986070,9050,9050,9050,9050,0
20241122,164600,48986070,9050,9050,9050,9050,143
20241122,164500,48986070,9050,9050,9050,9050,0
20241122,164400,48986070,9050,9050,9050,9050,0
20241122,164300,48986070,9050,9050,9050,9050,0
20241122,164200,48986070,9050,9050,9050,9050,0
20241122,164100,48986070,9050,9050,9050,9050,0
20241122,164000,48986070,9050,9050,9050,9050,0
20241122,163900,48986070,9050,9050,9050,9050,0
20241122,163800,48986070,9050,9050,9050,9050,0
20241122,163700,48986070,9050,9050,9050,9050,0
20241122,163600,48986070,9050,9050,9050,9050,0
20241122,163500,48986070,9050,9050,9050,9050,0
20241122,163400,48986070,9050,9050,9050,9050,0
20241122,163300,48986070,9050,9050,9050,9050,0
20241122,163200,48986070,9050,9050,9050,9050,0
20241122,163100,48986070,9050,9050,9050,9050,0
20241122,163000,48986070,9050,9050,9050,9050,0
20241122,162900,48986070,9050,9050,9050,9050,0
20241122,162800,48986070,9050,9050,9050,9050,0
20241122,162700,48986070,9050,9050,9050,9050,0
20241122,162600,48986070,9050,9050,9050,9050,0
20241122,162500,48986070,9050,9050,9050,9050,0
20241122,162400,48986070,9050,9050,9050,9050,0
20241122,162300,48986070,9050,9050,9050,9050,0
20241122,162200,48986070,9050,9050,9050,9050,0
20241122,162100,48986070,9050,9050,9050,9050,0
20241122,162000,48986070,9050,9050,9050,9050,0
20241122,161900,48986070,9050,9050,9050,9050,0
20241122,161800,48986070,9050,9050,9050,9050,0
20241122,161700,48986070,9050,9050,9050,9050,0
20241122,161600,48986070,9050,9050,9050,9050,143
20241122,161500,48986070,9050,9050,9050,9050,0
20241122,161400,48986070,9050,9050,9050,9050,0
20241122,161300,48986070,9050,9050,9050,9050,0
20241122,161200,48986070,9050,9050,9050,9050,0
20241122,161100,48986070,9050,9050,9050,9050,0
20241122,161000,48986070,9050,9050,9050,9050,0
20241122,160900,48986070,9050,9050,9050,9050,0
20241122,160800,48986070,9050,9050,9050,9050,0
20241122,160700,48986070,9050,9050,9050,9050,0
20241122,160600,48986070,9050,9050,9050,9050,0
20241122,160500,48986070,9050,9050,9050,9050,0
20241122,160400,48986070,9050,9050,9050,9050,0
20241122,160300,48986070,9050,9050,9050,9050,0
20241122,160200,48986070,9050,9050,9050,9050,0
20241122,160100,48986070,9050,9050,9050,9050,0
20241122,160000,48986070,9050,9050,9050,9050,0
20241122,155900,48986070,9050,9050,9050,9050,0
20241122,155800,48986070,9050,9050,9050,9050,0
20241122,155700,48986070,9050,9050,9050,9050,0
20241122,155600,48986070,9050,9050,9050,9050,0
20241122,155500,48986070,9050,9050,9050,9050,0
20241122,155400,48986070,9050,9050,9050,9050,0
20241122,155300,48986070,9050,9050,9050,9050,0
20241122,155200,48986070,9050,9050,9050,9050,0
20241122,155100,48986070,9050,9050,9050,9050,0
20241122,155000,48986070,9050,9050,9050,9050,0
20241122,154900,48986070,9050,9050,9050,9050,0
20241122,154800,48986070,9050,9050,9050,9050,0
20241122,154700,48986070,9050,9050,9050,9050,0
20241122,154600,48986070,9050,9050,9050,9050,143
20241122,154500,48986070,9050,9050,9050,9050,0
20241122,154400,48986070,9050,9050,9050,9050,0
20241122,154300,48986070,9050,9050,9050,9050,0
20241122,154200,48986070,9050,9050,9050,9050,0
20241122,154100,48986070,9050,9050,9050,9050,0
20241122,154000,48986070,9050,9050,9050,9050,0
20241122,153900,48986070,9050,9050,9050,9050,0
20241122,153800,48986070,9050,9050,9050,9050,0
20241122,153700,48986070,9050,9050,9050,9050,0
20241122,153600,48986070,9050,9050,9050,9050,0
20241122,153500,48986070,9050,9050,9050,9050,0
20241122,153400,48986070,9050,9050,9050,9050,0
20241122,153300,48986070,9050,9050,9050,9050,0
20241122,153200,48986070,9050,9050,9050,9050,0
20241122,153100,48986070,9050,9050,9050,9050,0
20241122,153000,48986070,9050,9050,9050,9050,143
20241122,152900,47691920,9050,9050,9050,9050,0
20241122,152800,47691920,9050,9050,9050,9050,0
20241122,152700,47691920,9050,9050,9050,9050,0
20241122,152600,47691920,9050,9050,9050,9050,0
20241122,152500,47691920,9050,9050,9050,9050,0
20241122,152400,47691920,9050,9050,9050,9050,0
20241122,152300,47691920,9050,9050,9050,9050,0
20241122,152200,47691920,9050,9050,9050,9050,0
20241122,152100,47691920,9050,9050,9050,9050,0
20241122,152000,47691920,9050,9050,9050,9050,0
20241122,151900,47691920,9050,8970,9050,8940,117
20241122,151800,46642330,9040,9040,9040,9040,0
20241122,151700,46642330,9040,9010,9040,9010,47
20241122,151600,46218680,8980,8980,8980,8980,2
20241122,151500,46200720,8980,8980,8980,8980,0
20241122,151400,46200720,8980,8980,8980,8980,0
20241122,151300,46200720,8980,8980,8980,8980,0
20241122,151200,46200720,8980,8980,8980,8980,0
20241122,151100,46200720,8980,8980,8980,8980,0
20241122,151000,46200720,8980,8980,8980,8980,97
20241122,150900,45329660,9020,9020,9020,9020,0
20241122,150800,45329660,9020,9020,9020,8990,229
20241122,150700,43270260,9020,9020,9020,9020,0
20241122,150600,43270260,9020,9020,9020,9020,0
20241122,150500,43270260,9020,9020,9020,9020,0
20241122,150400,43270260,9020,9020,9020,9020,0
20241122,150300,43270260,9020,9020,9020,9020,0
20241122,150200,43270260,9020,9020,9020,9020,0
20241122,150100,43270260,9020,9020,9020,9020,0
20241122,150000,43270260,9020,9020,9020,9020,0
20241122,145900,43270260,9020,9020,9020,9020,0
20241122,145800,43270260,9020,9020,9020,9020,0
20241122,145700,43270260,9020,9020,9020,9020,0
20241122,145600,43270260,9020,9020,9020,9020,0
20241122,145500,43270260,9020,9020,9020,9020,0
20241122,145400,43270260,9020,9020,9020,9020,0
20241122,145300,43270260,9020,9020,9020,9020,1
20241122,145200,43261240,9000,9000,9000,9000,0
20241122,145100,43261240,9000,9000,9000,9000,0
20241122,145000,43261240,9000,9000,9000,9000,0
20241122,144900,43261240,9000,9000,9000,9000,0
20241122,144800,43261240,9000,9000,9000,9000,0
20241122,144700,43261240,9000,9000,9000,9000,0
20241122,144600,43261240,9000,9000,9000,9000,11
20241122,144500,43162240,9000,9000,9000,9000,0
20241122,144400,43162240,9000,9000,9000,9000,0
20241122,144300,43162240,9000,9000,9000,9000,0
20241122,144200,43162240,9000,9000,9000,9000,0
20241122,144100,43162240,9000,9000,9000,9000,0
20241122,144000,43162240,9000,9000,9000,9000,0
20241122,143900,43162240,9000,9000,9000,9000,0
20241122,143800,43162240,9000,9000,9000,9000,0
20241122,143700,43162240,9000,9000,9000,9000,0
20241122,143600,43162240,9000,9000,9000,9000,0
20241122,143500,43162240,9000,9010,9010,9000,309
20241122,143400,40381230,9050,9050,9050,9050,0
20241122,143300,40381230,9050,9050,9050,9050,0
20241122,143200,40381230,9050,9050,9050,9050,0
20241122,143100,40381230,9050,9050,9050,9050,0
20241122,143000,40381230,9050,9050,9050,9050,0
20241122,142900,40381230,9050,9050,9050,9050,0
20241122,142800,40381230,9050,9050,9050,9050,0
20241122,142700,40381230,9050,9050,9050,9050,0
20241122,142600,40381230,9050,9050,9050,9050,0
20241122,142500,40381230,9050,9050,9050,9050,0
20241122,142400,40381230,9050,9050,9050,9050,0
20241122,142300,40381230,9050,9050,9050,9050,0
20241122,142200,40381230,9050,9050,9050,9050,0
20241122,142100,40381230,9050,9050,9050,9050,0
20241122,142000,40381230,9050,9050,9050,9050,0
20241122,141900,40381230,9050,9050,9050,9050,0
20241122,141800,40381230,9050,9050,9050,9050,0
20241122,141700,40381230,9050,9050,9050,9050,0
20241122,141600,40381230,9050,9050,9050,9050,0
20241122,141500,40381230,9050,9050,9050,9050,0
20241122,141400,40381230,9050,9050,9050,9050,0
20241122,141300,40381230,9050,9050,9050,9050,0
20241122,141200,40381230,9050,9050,9050,9050,0
20241122,141100,40381230,9050,9050,9050,9050,0
20241122,141000,40381230,9050,9050,9050,9050,15
20241122,140900,40245480,9010,9010,9010,9010,203
20241122,140800,38416450,9060,9060,9060,9060,0
20241122,140700,38416450,9060,9060,9060,9060,0
20241122,140600,38416450,9060,9060,9060,9060,0
20241122,140500,38416450,9060,9060,9060,9060,0
20241122,140400,38416450,9060,9060,9060,9060,0
20241122,140300,38416450,9060,9060,9060,9060,0
20241122,140200,38416450,9060,9060,9060,9060,0
20241122,140100,38416450,9060,9060,9060,9060,0
20241122,140000,38416450,9060,9060,9060,9060,0
20241122,135900,38416450,9060,9060,9060,9060,0
20241122,135800,38416450,9060,9060,9060,9060,0
20241122,135700,38416450,9060,9030,9060,9030,40
20241122,135600,38054820,9060,9060,9060,9060,0
20241122,135500,38054820,9060,9060,9060,9060,0
20241122,135400,38054820,9060,9060,9060,9060,0
20241122,135300,38054820,9060,9060,9060,9060,0
20241122,135200,38054820,9060,9060,9060,9060,0
20241122,135100,38054820,9060,9060,9060,9060,0
20241122,135000,38054820,9060,9060,9060,9060,0
20241122,134900,38054820,9060,9060,9060,9060,0
20241122,134800,38054820,9060,9060,9060,9060,0
20241122,134700,38054820,9060,9060,9060,9060,0
20241122,134600,38054820,9060,9060,9060,9060,0
20241122,134500,38054820,9060,9060,9060,9060,0
20241122,134400,38054820,9060,9060,9060,9060,0
20241122,134300,38054820,9060,9060,9060,9060,0
20241122,134200,38054820,9060,9060,9060,9060,0
20241122,134100,38054820,9060,9060,9060,9060,0
20241122,134000,38054820,9060,9060,9060,9060,0
20241122,133900,38054820,9060,9060,9060,9060,0
20241122,133800,38054820,9060,9060,9060,9060,0
20241122,133700,38054820,9060,9060,9060,9060,0
20241122,133600,38054820,9060,9060,9060,9060,0
20241122,133500,38054820,9060,9060,9060,9060,0
20241122,133400,38054820,9060,9060,9060,9060,0
20241122,133300,38054820,9060,9060,9060,9060,0
20241122,133200,38054820,9060,9060,9060,9060,0
20241122,133100,38054820,9060,9060,9060,9060,0
20241122,133000,38054820,9060,9060,9060,9060,0
20241122,132900,38054820,9060,9060,9060,9060,0
20241122,132800,38054820,9060,9060,9060,9060,0
20241122,132700,38054820,9060,9060,9060,9060,0
20241122,132600,38054820,9060,9060,9060,9060,0
20241122,132500,38054820,9060,9060,9060,9060,0
20241122,132400,38054820,9060,9060,9060,9060,0
20241122,132300,38054820,9060,9060,9060,9060,0
20241122,132200,38054820,9060,9060,9060,9060,0
20241122,132100,38054820,9060,9060,9060,9060,0
20241122,132000,38054820,9060,9060,9060,9060,1
20241122,131900,38045760,9020,9020,9020,9020,1
20241122,131800,38036740,9080,9080,9080,9080,0
20241122,131700,38036740,9080,9080,9080,9080,0
20241122,131600,38036740,9080,9080,9080,9080,0
20241122,131500,38036740,9080,9080,9080,9080,0
20241122,131400,38036740,9080,9080,9080,9080,0
20241122,131300,38036740,9080,9080,9080,9080,0
20241122,131200,38036740,9080,9080,9080,9080,0
20241122,131100,38036740,9080,9080,9080,9080,0
20241122,131000,38036740,9080,9080,9080,9080,0
20241122,130900,38036740,9080,9080,9080,9080,0
20241122,130800,38036740,9080,9080,9080,9080,0
20241122,130700,38036740,9080,9080,9080,9080,0
20241122,130600,38036740,9080,9080,9080,9080,0
20241122,130500,38036740,9080,9080,9080,9080,0
20241122,130400,38036740,9080,9080,9080,9080,0
20241122,130300,38036740,9080,9080,9080,9080,0
20241122,130200,38036740,9080,9080,9080,9080,0
20241122,130100,38036740,9080,9080,9080,9080,0
20241122,130000,38036740,9080,9080,9080,9080,0
20241122,125900,38036740,9080,9080,9080,9080,0
20241122,125800,38036740,9080,9080,9080,9080,0
20241122,125700,38036740,9080,9080,9080,9080,0
20241122,125600,38036740,9080,9080,9080,9080,0
20241122,125500,38036740,9080,9080,9080,9080,0
20241122,125400,38036740,9080,9080,9080,9080,0
20241122,125300,38036740,9080,9080,9080,9080,0
20241122,125200,38036740,9080,9080,9080,9080,0
20241122,125100,38036740,9080,9080,9080,9080,0
20241122,125000,38036740,9080,9080,9080,9080,0
20241122,124900,38036740,9080,9080,9080,9080,0
20241122,124800,38036740,9080,9080,9080,9080,0
20241122,124700,38036740,9080,9080,9080,9080,0
20241122,124600,38036740,9080,9080,9080,9080,0
20241122,124500,38036740,9080,9080,9080,9080,0
20241122,124400,38036740,9080,9080,9080,9080,0
20241122,124300,38036740,9080,9080,9080,9080,0
20241122,124200,38036740,9080,9080,9080,9080,0
20241122,124100,38036740,9080,9080,9080,9080,0
20241122,124000,38036740,9080,9080,9080,9080,0
20241122,123900,38036740,9080,9080,9080,9080,0
20241122,123800,38036740,9080,9080,9080,9080,0
20241122,123700,38036740,9080,9080,9080,9080,0
20241122,123600,38036740,9080,9080,9080,9080,0
20241122,123500,38036740,9080,9080,9080,9080,0
20241122,123400,38036740,9080,9080,9080,9080,0
20241122,123300,38036740,9080,9080,9080,9080,0
20241122,123200,38036740,9080,9080,9080,9080,0
20241122,123100,38036740,9080,9080,9080,9080,0
20241122,123000,38036740,9080,9080,9080,9080,0
20241122,122900,38036740,9080,9080,9080,9080,0
20241122,122800,38036740,9080,9080,9080,9080,0
20241122,122700,38036740,9080,9080,9080,9080,0
20241122,122600,38036740,9080,9080,9080,9080,0
20241122,122500,38036740,9080,9080,9080,9080,0
20241122,122400,38036740,9080,9050,9080,9050,2
20241122,122300,38018610,9020,9020,9020,9020,0
20241122,122200,38018610,9020,9020,9020,9020,0
20241122,122100,38018610,9020,9020,9020,9020,0
20241122,122000,38018610,9020,9020,9020,9020,0
20241122,121900,38018610,9020,9020,9020,9020,0
20241122,121800,38018610,9020,9020,9020,9020,0
20241122,121700,38018610,9020,9020,9020,9020,0
20241122,121600,38018610,9020,9020,9020,9020,0
20241122,121500,38018610,9020,9020,9020,9020,0
20241122,121400,38018610,9020,9020,9020,9020,0
20241122,121300,38018610,9020,9020,9020,9020,0
20241122,121200,38018610,9020,9020,9020,9020,0
20241122,121100,38018610,9020,9020,9020,9020,0
20241122,121000,38018610,9020,9020,9020,9020,0
20241122,120900,38018610,9020,9020,9020,9020,0
20241122,120800,38018610,9020,9020,9020,9020,0
20241122,120700,38018610,9020,9020,9020,9020,0
20241122,120600,38018610,9020,9020,9020,9020,0
20241122,120500,38018610,9020,9020,9020,9020,0
20241122,120400,38018610,9020,9020,9020,9020,0
20241122,120300,38018610,9020,9020,9020,9020,0
20241122,120200,38018610,9020,9020,9020,9020,0
20241122,120100,38018610,9020,9020,9020,9020,0
20241122,120000,38018610,9020,9020,9020,9020,0
20241122,115900,38018610,9020,9020,9020,9020,0
20241122,115800,38018610,9020,9020,9020,9020,0
20241122,115700,38018610,9020,9020,9020,9020,0
20241122,115600,38018610,9020,9020,9020,9020,0
20241122,115500,38018610,9020,9020,9020,9020,0
20241122,115400,38018610,9020,9020,9020,9020,0
20241122,115300,38018610,9020,9020,9020,9020,0
20241122,115200,38018610,9020,9020,9020,9020,0
20241122,115100,38018610,9020,9020,9020,9020,0
20241122,115000,38018610,9020,9020,9020,9020,0
20241122,114900,38018610,9020,9020,9020,9020,0
20241122,114800,38018610,9020,9020,9020,9020,0
20241122,114700,38018610,9020,9020,9020,9020,0
20241122,114600,38018610,9020,9020,9020,9020,0
20241122,114500,38018610,9020,9020,9020,9020,0
20241122,114400,38018610,9020,9020,9020,9020,0
20241122,114300,38018610,9020,9020,9020,9020,0
20241122,114200,38018610,9020,9020,9020,9020,0
20241122,114100,38018610,9020,9020,9020,9020,0
20241122,114000,38018610,9020,9020,9020,9020,0
20241122,113900,38018610,9020,9020,9020,9020,0
20241122,113800,38018610,9020,9020,9020,9020,0
20241122,113700,38018610,9020,9020,9020,9020,0
20241122,113600,38018610,9020,9020,9020,9020,0
20241122,113500,38018610,9020,9020,9020,9020,0
20241122,113400,38018610,9020,9020,9020,9020,0
20241122,113300,38018610,9020,9020,9020,9020,0
20241122,113200,38018610,9020,9020,9020,9020,0
20241122,113100,38018610,9020,9020,9020,9020,0
20241122,113000,38018610,9020,9020,9020,9020,0
20241122,112900,38018610,9020,9020,9020,9020,0
20241122,112800,38018610,9020,9020,9020,9020,0
20241122,112700,38018610,9020,9020,9020,9020,0
20241122,112600,38018610,9020,9020,9020,9020,0
20241122,112500,38018610,9020,9020,9020,9020,0
20241122,112400,38018610,9020,9020,9020,9020,0
20241122,112300,38018610,9020,9020,9020,9020,0
20241122,112200,38018610,9020,9020,9020,9020,0
20241122,112100,38018610,9020,9020,9020,9020,0
20241122,112000,38018610,9020,9020,9020,9020,0
20241122,111900,38018610,9020,9020,9020,9020,0
20241122,111800,38018610,9020,9020,9020,9020,0
20241122,111700,38018610,9020,9020,9020,9020,0
20241122,111600,38018610,9020,9020,9020,9020,0
20241122,111500,38018610,9020,9020,9020,9020,0
20241122,111400,38018610,9020,9020,9020,9020,0
20241122,111300,38018610,9020,9020,9020,9020,0
20241122,111200,38018610,9020,9020,9020,9020,525
20241122,111100,33283110,9030,9030,9030,9030,0
20241122,111000,33283110,9030,9030,9030,9030,6
20241122,110900,33228930,9050,9050,9050,9050,0
20241122,110800,33228930,9050,9050,9050,9050,0
20241122,110700,33228930,9050,9050,9050,9050,2
20241122,110600,33210830,9080,9080,9080,9080,0
20241122,110500,33210830,9080,9080,9080,9080,0
20241122,110400,33210830,9080,9080,9080,9080,0
20241122,110300,33210830,9080,9080,9080,9080,0
20241122,110200,33210830,9080,9080,9080,9080,0
20241122,110100,33210830,9080,9080,9080,9080,0
20241122,110000,33210830,9080,9080,9080,9080,0
20241122,105900,33210830,9080,9080,9080,9080,0
20241122,105800,33210830,9080,9080,9080,9080,0
20241122,105700,33210830,9080,9080,9080,9080,0
20241122,105600,33210830,9080,9080,9080,9080,0
20241122,105500,33210830,9080,9080,9080,9080,0
20241122,105400,33210830,9080,9080,9080,9080,0
20241122,105300,33210830,9080,9080,9080,9080,0
20241122,105200,33210830,9080,9080,9080,9080,0
20241122,105100,33210830,9080,9080,9080,9080,0
20241122,105000,33210830,9080,9080,9080,9080,0
20241122,104900,33210830,9080,9080,9080,9080,0
20241122,104800,33210830,9080,9080,9080,9080,0
20241122,104700,33210830,9080,9080,9080,9080,0
20241122,104600,33210830,9080,9080,9080,9080,0
20241122,104500,33210830,9080,9080,9080,9080,0
20241122,104400,33210830,9080,9080,9080,9080,0
20241122,104300,33210830,9080,9080,9080,9080,0
20241122,104200,33210830,9080,9080,9080,9080,11
20241122,104100,33110950,9080,9080,9080,9080,0
20241122,104000,33110950,9080,9080,9080,9080,0
20241122,103900,33110950,9080,9080,9080,9080,0
20241122,103800,33110950,9080,9080,9080,9080,0
20241122,103700,33110950,9080,9080,9080,9080,0
20241122,103600,33110950,9080,9080,9080,9080,0
20241122,103500,33110950,9080,9080,9080,9080,0
20241122,103400,33110950,9080,9080,9080,9080,0
20241122,103300,33110950,9080,9080,9080,9080,0
20241122,103200,33110950,9080,9080,9080,9080,0
20241122,103100,33110950,9080,9080,9080,9080,0
20241122,103000,33110950,9080,9080,9080,9080,0
20241122,102900,33110950,9080,9080,9080,9080,0
20241122,102800,33110950,9080,9080,9080,9080,0
20241122,102700,33110950,9080,9080,9080,9080,0
20241122,102600,33110950,9080,9080,9080,9080,0
20241122,102500,33110950,9080,9080,9080,9080,0
20241122,102400,33110950,9080,9080,9080,9080,0
20241122,102300,33110950,9080,9080,9080,9080,0
20241122,102200,33110950,9080,9080,9080,9080,5
20241122,102100,33065550,9010,9010,9010,9010,0
20241122,102000,33065550,9010,9010,9010,9010,0
20241122,101900,33065550,9010,9010,9010,9010,0
20241122,101800,33065550,9010,9020,9020,9010,50
20241122,101700,32614970,9100,9100,9100,9100,0
20241122,101600,32614970,9100,9100,9100,9100,0
20241122,101500,32614970,9100,9100,9100,9100,0
20241122,101400,32614970,9100,9100,9100,9100,0
20241122,101300,32614970,9100,9100,9100,9100,0
20241122,101200,32614970,9100,9100,9100,9100,1
20241122,101100,32605870,9170,9170,9170,9170,0
20241122,101000,32605870,9170,9170,9170,9170,0
20241122,100900,32605870,9170,9170,9170,9170,0
20241122,100800,32605870,9170,9170,9170,9170,0
20241122,100700,32605870,9170,9170,9170,9170,0
20241122,100600,32605870,9170,9170,9170,9170,0
20241122,100500,32605870,9170,9170,9170,9170,0
20241122,100400,32605870,9170,9170,9170,9170,0
20241122,100300,32605870,9170,9170,9170,9170,0
20241122,100200,32605870,9170,9170,9170,9170,0
20241122,100100,32605870,9170,9170,9170,9170,0
20241122,100000,32605870,9170,9170,9170,9170,0
20241122,095900,32605870,9170,9170,9170,9170,0
20241122,095800,32605870,9170,9170,9170,9170,0
20241122,095700,32605870,9170,9170,9170,9170,0
20241122,095600,32605870,9170,9170,9170,9170,0
20241122,095500,32605870,9170,9170,9170,9170,0
20241122,095400,32605870,9170,9170,9170,9170,0
20241122,095300,32605870,9170,9170,9170,9170,0
20241122,095200,32605870,9170,9170,9170,9170,0
20241122,095100,32605870,9170,9170,9170,9170,0
20241122,095000,32605870,9170,9170,9170,9170,0
20241122,094900,32605870,9170,9170,9170,9170,0
20241122,094800,32605870,9170,9170,9170,9170,0
20241122,094700,32605870,9170,9170,9170,9170,0
20241122,094600,32605870,9170,9170,9170,9170,0
20241122,094500,32605870,9170,9170,9170,9170,0
20241122,094400,32605870,9170,9120,9170,9120,220
20241122,094300,30592980,9150,9150,9150,9150,0
20241122,094200,30592980,9150,9150,9150,9150,0
20241122,094100,30592980,9150,9150,9150,9150,8
20241122,094000,30519780,9160,9010,9160,9010,1601
20241122,093900,15871200,9160,9160,9160,9160,1
20241122,093800,15862040,9160,9160,9160,9160,0
20241122,093700,15862040,9160,9160,9160,9160,0
20241122,093600,15862040,9160,9160,9160,9160,0
20241122,093500,15862040,9160,9160,9160,9160,0
20241122,093400,15862040,9160,9160,9160,9160,0
20241122,093300,15862040,9160,9160,9160,9160,1
20241122,093200,15852880,9010,9010,9010,9010,0
20241122,093100,15852880,9010,9010,9010,9010,0
20241122,093000,15852880,9010,9010,9010,9010,31
20241122,092900,15573570,9140,9120,9140,9120,3
20241122,092800,15546170,9130,9120,9130,9120,14
20241122,092700,15418450,9040,9040,9040,9040,0
20241122,092600,15418450,9040,9040,9040,9040,0
20241122,092500,15418450,9040,9040,9040,9040,0
20241122,092400,15418450,9040,9040,9040,9040,3
20241122,092300,15391330,9040,9040,9040,9040,0
20241122,092200,15391330,9040,9040,9040,9040,3
20241122,092100,15364210,9050,9050,9050,9050,0
20241122,092000,15364210,9050,9050,9050,9050,0
20241122,091900,15364210,9050,9050,9050,9050,0
20241122,091800,15364210,9050,9050,9050,9050,0
20241122,091700,15364210,9050,9050,9050,9050,0
20241122,091600,15364210,9050,9050,9050,9050,0
20241122,091500,15364210,9050,9050,9050,9050,19
20241122,091400,15192260,9050,9050,9050,9050,0
20241122,091300,15192260,9050,9050,9050,9050,0
20241122,091200,15192260,9050,9050,9050,9050,0
20241122,091100,15192260,9050,9050,9050,9050,0
20241122,091000,15192260,9050,9050,9050,9050,104
20241122,090900,14251060,9060,9060,9060,9060,42
20241122,090800,13870540,9380,9380,9380,9380,1
20241122,090700,13861160,9040,9040,9040,9040,0
20241122,090600,13861160,9040,9040,9040,9040,0
20241122,090500,13861160,9040,9040,9040,9040,0
20241122,090400,13861160,9040,9030,9040,9030,1530
20241122,090300,44960,8980,8980,8980,8980,0
20241122,090200,44960,8980,8980,8980,8980,4
20241122,090100,9040,9040,9040,9040,9040,0
20241122,090000,9040,9040,9040,9040,9040,1