KissMeData/072870/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,194600,87432990,11380,11380,11380,11380,498
20241122,194500,87432990,11380,11380,11380,11380,0
20241122,194400,87432990,11380,11380,11380,11380,0
20241122,194300,87432990,11380,11380,11380,11380,0
20241122,194200,87432990,11380,11380,11380,11380,0
20241122,194100,87432990,11380,11380,11380,11380,0
20241122,194000,87432990,11380,11380,11380,11380,0
20241122,193900,87432990,11380,11380,11380,11380,0
20241122,193800,87432990,11380,11380,11380,11380,0
20241122,193700,87432990,11380,11380,11380,11380,0
20241122,193600,87432990,11380,11380,11380,11380,0
20241122,193500,87432990,11380,11380,11380,11380,0
20241122,193400,87432990,11380,11380,11380,11380,0
20241122,193300,87432990,11380,11380,11380,11380,0
20241122,193200,87432990,11380,11380,11380,11380,0
20241122,193100,87432990,11380,11380,11380,11380,0
20241122,193000,87432990,11380,11380,11380,11380,0
20241122,192900,87432990,11380,11380,11380,11380,0
20241122,192800,87432990,11380,11380,11380,11380,0
20241122,192700,87432990,11380,11380,11380,11380,0
20241122,192600,87432990,11380,11380,11380,11380,0
20241122,192500,87432990,11380,11380,11380,11380,0
20241122,192400,87432990,11380,11380,11380,11380,0
20241122,192300,87432990,11380,11380,11380,11380,0
20241122,192200,87432990,11380,11380,11380,11380,0
20241122,192100,87432990,11380,11380,11380,11380,0
20241122,192000,87432990,11380,11380,11380,11380,0
20241122,191900,87432990,11380,11380,11380,11380,0
20241122,191800,87432990,11380,11380,11380,11380,0
20241122,191700,87432990,11380,11380,11380,11380,0
20241122,191600,87432990,11380,11380,11380,11380,498
20241122,191500,87432990,11380,11380,11380,11380,0
20241122,191400,87432990,11380,11380,11380,11380,0
20241122,191300,87432990,11380,11380,11380,11380,0
20241122,191200,87432990,11380,11380,11380,11380,0
20241122,191100,87432990,11380,11380,11380,11380,0
20241122,191000,87432990,11380,11380,11380,11380,0
20241122,190900,87432990,11380,11380,11380,11380,0
20241122,190800,87432990,11380,11380,11380,11380,0
20241122,190700,87432990,11380,11380,11380,11380,0
20241122,190600,87432990,11380,11380,11380,11380,0
20241122,190500,87432990,11380,11380,11380,11380,0
20241122,190400,87432990,11380,11380,11380,11380,0
20241122,190300,87432990,11380,11380,11380,11380,0
20241122,190200,87432990,11380,11380,11380,11380,0
20241122,190100,87432990,11380,11380,11380,11380,0
20241122,190000,87432990,11380,11380,11380,11380,0
20241122,185900,87432990,11380,11380,11380,11380,0
20241122,185800,87432990,11380,11380,11380,11380,0
20241122,185700,87432990,11380,11380,11380,11380,0
20241122,185600,87432990,11380,11380,11380,11380,0
20241122,185500,87432990,11380,11380,11380,11380,0
20241122,185400,87432990,11380,11380,11380,11380,0
20241122,185300,87432990,11380,11380,11380,11380,0
20241122,185200,87432990,11380,11380,11380,11380,0
20241122,185100,87432990,11380,11380,11380,11380,0
20241122,185000,87432990,11380,11380,11380,11380,0
20241122,184900,87432990,11380,11380,11380,11380,0
20241122,184800,87432990,11380,11380,11380,11380,0
20241122,184700,87432990,11380,11380,11380,11380,0
20241122,184600,87432990,11380,11380,11380,11380,498
20241122,184500,87432990,11380,11380,11380,11380,0
20241122,184400,87432990,11380,11380,11380,11380,0
20241122,184300,87432990,11380,11380,11380,11380,0
20241122,184200,87432990,11380,11380,11380,11380,0
20241122,184100,87432990,11380,11380,11380,11380,0
20241122,184000,87432990,11380,11380,11380,11380,0
20241122,183900,87432990,11380,11380,11380,11380,0
20241122,183800,87432990,11380,11380,11380,11380,0
20241122,183700,87432990,11380,11380,11380,11380,0
20241122,183600,87432990,11380,11380,11380,11380,0
20241122,183500,87432990,11380,11380,11380,11380,0
20241122,183400,87432990,11380,11380,11380,11380,0
20241122,183300,87432990,11380,11380,11380,11380,0
20241122,183200,87432990,11380,11380,11380,11380,0
20241122,183100,87432990,11380,11380,11380,11380,0
20241122,183000,87432990,11380,11380,11380,11380,0
20241122,182900,87432990,11380,11380,11380,11380,0
20241122,182800,87432990,11380,11380,11380,11380,0
20241122,182700,87432990,11380,11380,11380,11380,0
20241122,182600,87432990,11380,11380,11380,11380,0
20241122,182500,87432990,11380,11380,11380,11380,0
20241122,182400,87432990,11380,11380,11380,11380,0
20241122,182300,87432990,11380,11380,11380,11380,0
20241122,182200,87432990,11380,11380,11380,11380,0
20241122,182100,87432990,11380,11380,11380,11380,0
20241122,182000,87432990,11380,11380,11380,11380,0
20241122,181900,87432990,11380,11380,11380,11380,0
20241122,181800,87432990,11380,11380,11380,11380,0
20241122,181700,87432990,11380,11380,11380,11380,0
20241122,181600,87432990,11380,11380,11380,11380,498
20241122,181500,87432990,11380,11380,11380,11380,0
20241122,181400,87432990,11380,11380,11380,11380,0
20241122,181300,87432990,11380,11380,11380,11380,0
20241122,181200,87432990,11380,11380,11380,11380,0
20241122,181100,87432990,11380,11380,11380,11380,0
20241122,181000,87432990,11380,11380,11380,11380,0
20241122,180900,87432990,11380,11380,11380,11380,0
20241122,180800,87432990,11380,11380,11380,11380,0
20241122,180700,87432990,11380,11380,11380,11380,0
20241122,180600,87432990,11380,11380,11380,11380,0
20241122,180500,87432990,11380,11380,11380,11380,0
20241122,180400,87432990,11380,11380,11380,11380,0
20241122,180300,87432990,11380,11380,11380,11380,0
20241122,180200,87432990,11380,11380,11380,11380,0
20241122,180100,87432990,11380,11380,11380,11380,0
20241122,180000,87432990,11380,11380,11380,11380,0
20241122,175900,87432990,11380,11380,11380,11380,0
20241122,175800,87432990,11380,11380,11380,11380,0
20241122,175700,87432990,11380,11380,11380,11380,0
20241122,175600,87432990,11380,11380,11380,11380,0
20241122,175500,87432990,11380,11380,11380,11380,0
20241122,175400,87432990,11380,11380,11380,11380,0
20241122,175300,87432990,11380,11380,11380,11380,0
20241122,175200,87432990,11380,11380,11380,11380,0
20241122,175100,87432990,11380,11380,11380,11380,0
20241122,175000,87432990,11380,11380,11380,11380,0
20241122,174900,87432990,11380,11380,11380,11380,0
20241122,174800,87432990,11380,11380,11380,11380,0
20241122,174700,87432990,11380,11380,11380,11380,0
20241122,174600,87432990,11380,11380,11380,11380,498
20241122,174500,87432990,11380,11380,11380,11380,0
20241122,174400,87432990,11380,11380,11380,11380,0
20241122,174300,87432990,11380,11380,11380,11380,0
20241122,174200,87432990,11380,11380,11380,11380,0
20241122,174100,87432990,11380,11380,11380,11380,0
20241122,174000,87432990,11380,11380,11380,11380,0
20241122,173900,87432990,11380,11380,11380,11380,0
20241122,173800,87432990,11380,11380,11380,11380,0
20241122,173700,87432990,11380,11380,11380,11380,0
20241122,173600,87432990,11380,11380,11380,11380,0
20241122,173500,87432990,11380,11380,11380,11380,0
20241122,173400,87432990,11380,11380,11380,11380,0
20241122,173300,87432990,11380,11380,11380,11380,0
20241122,173200,87432990,11380,11380,11380,11380,0
20241122,173100,87432990,11380,11380,11380,11380,0
20241122,173000,87432990,11380,11380,11380,11380,0
20241122,172900,87432990,11380,11380,11380,11380,0
20241122,172800,87432990,11380,11380,11380,11380,0
20241122,172700,87432990,11380,11380,11380,11380,0
20241122,172600,87432990,11380,11380,11380,11380,0
20241122,172500,87432990,11380,11380,11380,11380,0
20241122,172400,87432990,11380,11380,11380,11380,0
20241122,172300,87432990,11380,11380,11380,11380,0
20241122,172200,87432990,11380,11380,11380,11380,0
20241122,172100,87432990,11380,11380,11380,11380,0
20241122,172000,87432990,11380,11380,11380,11380,0
20241122,171900,87432990,11380,11380,11380,11380,0
20241122,171800,87432990,11380,11380,11380,11380,0
20241122,171700,87432990,11380,11380,11380,11380,0
20241122,171600,87432990,11380,11380,11380,11380,498
20241122,171500,87432990,11380,11380,11380,11380,0
20241122,171400,87432990,11380,11380,11380,11380,0
20241122,171300,87432990,11380,11380,11380,11380,0
20241122,171200,87432990,11380,11380,11380,11380,0
20241122,171100,87432990,11380,11380,11380,11380,0
20241122,171000,87432990,11380,11380,11380,11380,0
20241122,170900,87432990,11380,11380,11380,11380,0
20241122,170800,87432990,11380,11380,11380,11380,0
20241122,170700,87432990,11380,11380,11380,11380,0
20241122,170600,87432990,11380,11380,11380,11380,0
20241122,170500,87432990,11380,11380,11380,11380,0
20241122,170400,87432990,11380,11380,11380,11380,0
20241122,170300,87432990,11380,11380,11380,11380,0
20241122,170200,87432990,11380,11380,11380,11380,0
20241122,170100,87432990,11380,11380,11380,11380,0
20241122,170000,87432990,11380,11380,11380,11380,0
20241122,165900,87432990,11380,11380,11380,11380,0
20241122,165800,87432990,11380,11380,11380,11380,0
20241122,165700,87432990,11380,11380,11380,11380,0
20241122,165600,87432990,11380,11380,11380,11380,0
20241122,165500,87432990,11380,11380,11380,11380,0
20241122,165400,87432990,11380,11380,11380,11380,0
20241122,165300,87432990,11380,11380,11380,11380,0
20241122,165200,87432990,11380,11380,11380,11380,0
20241122,165100,87432990,11380,11380,11380,11380,0
20241122,165000,87432990,11380,11380,11380,11380,0
20241122,164900,87432990,11380,11380,11380,11380,0
20241122,164800,87432990,11380,11380,11380,11380,0
20241122,164700,87432990,11380,11380,11380,11380,0
20241122,164600,87432990,11380,11380,11380,11380,498
20241122,164500,87432990,11380,11380,11380,11380,0
20241122,164400,87432990,11380,11380,11380,11380,0
20241122,164300,87432990,11380,11380,11380,11380,0
20241122,164200,87432990,11380,11380,11380,11380,0
20241122,164100,87432990,11380,11380,11380,11380,0
20241122,164000,87432990,11380,11380,11380,11380,0
20241122,163900,87432990,11380,11380,11380,11380,0
20241122,163800,87432990,11380,11380,11380,11380,0
20241122,163700,87432990,11380,11380,11380,11380,0
20241122,163600,87432990,11380,11380,11380,11380,0
20241122,163500,87432990,11380,11380,11380,11380,0
20241122,163400,87432990,11380,11380,11380,11380,0
20241122,163300,87432990,11380,11380,11380,11380,0
20241122,163200,87432990,11380,11380,11380,11380,0
20241122,163100,87432990,11380,11380,11380,11380,0
20241122,163000,87432990,11380,11380,11380,11380,0
20241122,162900,87432990,11380,11380,11380,11380,0
20241122,162800,87432990,11380,11380,11380,11380,0
20241122,162700,87432990,11380,11380,11380,11380,0
20241122,162600,87432990,11380,11380,11380,11380,0
20241122,162500,87432990,11380,11380,11380,11380,0
20241122,162400,87432990,11380,11380,11380,11380,0
20241122,162300,87432990,11380,11380,11380,11380,0
20241122,162200,87432990,11380,11380,11380,11380,0
20241122,162100,87432990,11380,11380,11380,11380,0
20241122,162000,87432990,11380,11380,11380,11380,0
20241122,161900,87432990,11380,11380,11380,11380,0
20241122,161800,87432990,11380,11380,11380,11380,0
20241122,161700,87432990,11380,11380,11380,11380,0
20241122,161600,87432990,11380,11380,11380,11380,498
20241122,161500,87432990,11380,11380,11380,11380,0
20241122,161400,87432990,11380,11380,11380,11380,0
20241122,161300,87432990,11380,11380,11380,11380,0
20241122,161200,87432990,11380,11380,11380,11380,0
20241122,161100,87432990,11380,11380,11380,11380,0
20241122,161000,87432990,11380,11380,11380,11380,0
20241122,160900,87432990,11380,11380,11380,11380,0
20241122,160800,87432990,11380,11380,11380,11380,0
20241122,160700,87432990,11380,11380,11380,11380,0
20241122,160600,87432990,11380,11380,11380,11380,0
20241122,160500,87432990,11380,11380,11380,11380,0
20241122,160400,87432990,11380,11380,11380,11380,0
20241122,160300,87432990,11380,11380,11380,11380,0
20241122,160200,87432990,11380,11380,11380,11380,0
20241122,160100,87432990,11380,11380,11380,11380,0
20241122,160000,87432990,11380,11380,11380,11380,0
20241122,155900,87432990,11380,11380,11380,11380,0
20241122,155800,87432990,11380,11380,11380,11380,0
20241122,155700,87432990,11380,11380,11380,11380,0
20241122,155600,87432990,11380,11380,11380,11380,0
20241122,155500,87432990,11380,11380,11380,11380,0
20241122,155400,87432990,11380,11380,11380,11380,0
20241122,155300,87432990,11380,11380,11380,11380,0
20241122,155200,87432990,11380,11380,11380,11380,0
20241122,155100,87432990,11380,11380,11380,11380,0
20241122,155000,87432990,11380,11380,11380,11380,0
20241122,154900,87432990,11380,11380,11380,11380,0
20241122,154800,87432990,11380,11380,11380,11380,0
20241122,154700,87432990,11380,11380,11380,11380,0
20241122,154600,87432990,11380,11380,11380,11380,498
20241122,154500,87432990,11380,11380,11380,11380,0
20241122,154400,87432990,11380,11380,11380,11380,0
20241122,154300,87432990,11380,11380,11380,11380,0
20241122,154200,87432990,11380,11380,11380,11380,0
20241122,154100,87432990,11380,11380,11380,11380,0
20241122,154000,87432990,11380,11380,11380,11380,0
20241122,153900,87432990,11380,11380,11380,11380,0
20241122,153800,87432990,11380,11380,11380,11380,0
20241122,153700,87432990,11380,11380,11380,11380,0
20241122,153600,87432990,11380,11380,11380,11380,0
20241122,153500,87432990,11380,11380,11380,11380,0
20241122,153400,87432990,11380,11380,11380,11380,0
20241122,153300,87432990,11380,11380,11380,11380,0
20241122,153200,87432990,11380,11380,11380,11380,0
20241122,153100,87432990,11380,11380,11380,11380,0
20241122,153000,87432990,11380,11380,11380,11380,498
20241122,152900,81765750,11380,11380,11380,11380,0
20241122,152800,81765750,11380,11380,11380,11380,0
20241122,152700,81765750,11380,11380,11380,11380,0
20241122,152600,81765750,11380,11380,11380,11380,0
20241122,152500,81765750,11380,11380,11380,11380,0
20241122,152400,81765750,11380,11380,11380,11380,0
20241122,152300,81765750,11380,11380,11380,11380,0
20241122,152200,81765750,11380,11380,11380,11380,0
20241122,152100,81765750,11380,11380,11380,11380,0
20241122,152000,81765750,11380,11380,11380,11380,0
20241122,151900,81765750,11380,11380,11380,11380,2
20241122,151800,81742990,11380,11380,11380,11380,0
20241122,151700,81742990,11380,11380,11380,11380,0
20241122,151600,81742990,11380,11380,11380,11380,9
20241122,151500,81640570,11370,11370,11370,11370,6
20241122,151400,81572350,11370,11370,11370,11370,0
20241122,151300,81572350,11370,11370,11370,11370,0
20241122,151200,81572350,11370,11370,11370,11370,0
20241122,151100,81572350,11370,11370,11370,11370,291
20241122,151000,78263680,11370,11380,11380,11370,52
20241122,150900,77672430,11370,11370,11370,11370,0
20241122,150800,77672430,11370,11370,11370,11370,0
20241122,150700,77672430,11370,11370,11370,11370,0
20241122,150600,77672430,11370,11370,11370,11370,10
20241122,150500,77558730,11370,11370,11370,11370,1
20241122,150400,77547360,11370,11370,11370,11370,0
20241122,150300,77547360,11370,11370,11370,11370,0
20241122,150200,77547360,11370,11370,11370,11370,0
20241122,150100,77547360,11370,11370,11370,11370,0
20241122,150000,77547360,11370,11360,11370,11360,716
20241122,145900,69406450,11370,11370,11370,11370,1
20241122,145800,69395080,11370,11370,11370,11370,0
20241122,145700,69395080,11370,11370,11370,11370,0
20241122,145600,69395080,11370,11370,11370,11370,1
20241122,145500,69383710,11370,11370,11370,11370,2
20241122,145400,69360970,11360,11360,11360,11360,4
20241122,145300,69315530,11360,11360,11360,11360,0
20241122,145200,69315530,11360,11360,11360,11360,0
20241122,145100,69315530,11360,11360,11360,11360,0
20241122,145000,69315530,11360,11360,11360,11360,0
20241122,144900,69315530,11360,11360,11360,11360,0
20241122,144800,69315530,11360,11360,11360,11360,0
20241122,144700,69315530,11360,11360,11360,11360,0
20241122,144600,69315530,11360,11360,11360,11360,0
20241122,144500,69315530,11360,11360,11360,11360,0
20241122,144400,69315530,11360,11360,11360,11360,1
20241122,144300,69304170,11370,11370,11370,11370,0
20241122,144200,69304170,11370,11370,11370,11370,0
20241122,144100,69304170,11370,11370,11370,11370,0
20241122,144000,69304170,11370,11370,11370,11370,0
20241122,143900,69304170,11370,11370,11370,11370,60
20241122,143800,68621970,11360,11360,11360,11360,0
20241122,143700,68621970,11360,11360,11360,11360,0
20241122,143600,68621970,11360,11360,11360,11360,50
20241122,143500,68053970,11360,11360,11360,11360,0
20241122,143400,68053970,11360,11360,11360,11360,0
20241122,143300,68053970,11360,11360,11360,11360,144
20241122,143200,66418130,11360,11360,11360,11360,0
20241122,143100,66418130,11360,11360,11360,11360,0
20241122,143000,66418130,11360,11360,11360,11360,0
20241122,142900,66418130,11360,11360,11360,11360,0
20241122,142800,66418130,11360,11360,11360,11360,0
20241122,142700,66418130,11360,11360,11360,11360,0
20241122,142600,66418130,11360,11370,11370,11360,101
20241122,142500,65270760,11360,11360,11360,11360,0
20241122,142400,65270760,11360,11360,11360,11360,0
20241122,142300,65270760,11360,11360,11360,11360,0
20241122,142200,65270760,11360,11360,11360,11360,0
20241122,142100,65270760,11360,11360,11360,11360,0
20241122,142000,65270760,11360,11360,11360,11360,0
20241122,141900,65270760,11360,11360,11360,11360,10
20241122,141800,65157160,11360,11360,11360,11360,0
20241122,141700,65157160,11360,11360,11360,11360,1
20241122,141600,65145800,11360,11360,11360,11360,0
20241122,141500,65145800,11360,11360,11360,11360,0
20241122,141400,65145800,11360,11360,11360,11360,4
20241122,141300,65100360,11370,11370,11370,11370,0
20241122,141200,65100360,11370,11370,11370,11370,0
20241122,141100,65100360,11370,11370,11370,11370,2
20241122,141000,65077620,11360,11360,11360,11360,0
20241122,140900,65077620,11360,11360,11360,11360,0
20241122,140800,65077620,11360,11360,11360,11360,40
20241122,140700,64623220,11370,11370,11370,11370,0
20241122,140600,64623220,11370,11370,11370,11370,1
20241122,140500,64611850,11360,11360,11360,11360,0
20241122,140400,64611850,11360,11360,11360,11360,0
20241122,140300,64611850,11360,11360,11360,11360,0
20241122,140200,64611850,11360,11360,11360,11360,0
20241122,140100,64611850,11360,11360,11360,11360,0
20241122,140000,64611850,11360,11360,11360,11360,0
20241122,135900,64611850,11360,11370,11370,11360,101
20241122,135800,63463490,11360,11360,11360,11360,0
20241122,135700,63463490,11360,11360,11360,11360,32
20241122,135600,63099970,11370,11370,11370,11370,1
20241122,135500,63088600,11370,11370,11370,11370,0
20241122,135400,63088600,11370,11370,11370,11370,0
20241122,135300,63088600,11370,11370,11370,11370,0
20241122,135200,63088600,11370,11370,11370,11370,0
20241122,135100,63088600,11370,11370,11370,11370,0
20241122,135000,63088600,11370,11370,11370,11370,0
20241122,134900,63088600,11370,11370,11370,11370,0
20241122,134800,63088600,11370,11370,11370,11370,0
20241122,134700,63088600,11370,11370,11370,11370,0
20241122,134600,63088600,11370,11370,11370,11370,0
20241122,134500,63088600,11370,11370,11370,11370,0
20241122,134400,63088600,11370,11370,11370,11370,0
20241122,134300,63088600,11370,11370,11370,11370,0
20241122,134200,63088600,11370,11370,11370,11370,2
20241122,134100,63065860,11370,11360,11370,11360,209
20241122,134000,60690530,11370,11370,11370,11370,0
20241122,133900,60690530,11370,11370,11370,11370,0
20241122,133800,60690530,11370,11370,11370,11370,0
20241122,133700,60690530,11370,11370,11370,11370,0
20241122,133600,60690530,11370,11370,11370,11370,2
20241122,133500,60667790,11370,11370,11370,11370,0
20241122,133400,60667790,11370,11370,11370,11370,0
20241122,133300,60667790,11370,11370,11370,11370,0
20241122,133200,60667790,11370,11370,11370,11370,0
20241122,133100,60667790,11370,11370,11370,11370,0
20241122,133000,60667790,11370,11370,11370,11370,20
20241122,132900,60440390,11370,11370,11370,11370,0
20241122,132800,60440390,11370,11370,11370,11370,0
20241122,132700,60440390,11370,11370,11370,11370,154
20241122,132600,58689410,11360,11360,11360,11360,0
20241122,132500,58689410,11360,11360,11360,11360,0
20241122,132400,58689410,11360,11360,11360,11360,0
20241122,132300,58689410,11360,11370,11370,11360,101
20241122,132200,57542040,11370,11370,11370,11370,0
20241122,132100,57542040,11370,11370,11370,11370,0
20241122,132000,57542040,11370,11370,11370,11370,0
20241122,131900,57542040,11370,11370,11370,11370,0
20241122,131800,57542040,11370,11370,11370,11370,0
20241122,131700,57542040,11370,11370,11370,11370,23
20241122,131600,57280530,11370,11370,11370,11370,0
20241122,131500,57280530,11370,11370,11370,11370,0
20241122,131400,57280530,11370,11370,11370,11370,0
20241122,131300,57280530,11370,11370,11370,11370,0
20241122,131200,57280530,11370,11370,11370,11370,0
20241122,131100,57280530,11370,11370,11370,11370,0
20241122,131000,57280530,11370,11370,11370,11370,0
20241122,130900,57280530,11370,11370,11370,11370,0
20241122,130800,57280530,11370,11370,11370,11370,0
20241122,130700,57280530,11370,11370,11370,11370,0
20241122,130600,57280530,11370,11370,11370,11370,2
20241122,130500,57257790,11380,11380,11380,11380,0
20241122,130400,57257790,11380,11380,11380,11380,0
20241122,130300,57257790,11380,11380,11380,11380,0
20241122,130200,57257790,11380,11380,11380,11380,1
20241122,130100,57246410,11370,11370,11370,11370,0
20241122,130000,57246410,11370,11370,11370,11370,0
20241122,125900,57246410,11370,11370,11370,11370,0
20241122,125800,57246410,11370,11370,11370,11370,0
20241122,125700,57246410,11370,11370,11370,11370,0
20241122,125600,57246410,11370,11370,11370,11370,0
20241122,125500,57246410,11370,11370,11370,11370,0
20241122,125400,57246410,11370,11370,11370,11370,0
20241122,125300,57246410,11370,11370,11370,11370,0
20241122,125200,57246410,11370,11380,11380,11370,2
20241122,125100,57223660,11370,11370,11370,11370,0
20241122,125000,57223660,11370,11370,11370,11370,1
20241122,124900,57212290,11380,11380,11380,11380,60
20241122,124800,56529490,11380,11380,11380,11380,0
20241122,124700,56529490,11380,11380,11380,11380,0
20241122,124600,56529490,11380,11380,11380,11380,0
20241122,124500,56529490,11380,11380,11380,11380,0
20241122,124400,56529490,11380,11380,11380,11380,0
20241122,124300,56529490,11380,11380,11380,11380,0
20241122,124200,56529490,11380,11380,11380,11380,0
20241122,124100,56529490,11380,11380,11380,11380,0
20241122,124000,56529490,11380,11380,11380,11380,0
20241122,123900,56529490,11380,11380,11380,11380,0
20241122,123800,56529490,11380,11380,11380,11380,0
20241122,123700,56529490,11380,11380,11380,11380,0
20241122,123600,56529490,11380,11380,11380,11380,0
20241122,123500,56529490,11380,11380,11380,11380,0
20241122,123400,56529490,11380,11380,11380,11380,0
20241122,123300,56529490,11380,11380,11380,11380,8
20241122,123200,56438450,11380,11380,11380,11380,0
20241122,123100,56438450,11380,11380,11380,11380,0
20241122,123000,56438450,11380,11380,11380,11380,0
20241122,122900,56438450,11380,11380,11380,11380,0
20241122,122800,56438450,11380,11380,11380,11380,0
20241122,122700,56438450,11380,11380,11380,11380,1
20241122,122600,56427070,11370,11370,11370,11370,0
20241122,122500,56427070,11370,11370,11370,11370,0
20241122,122400,56427070,11370,11380,11380,11370,99
20241122,122300,55300540,11370,11370,11370,11370,0
20241122,122200,55300540,11370,11370,11370,11370,0
20241122,122100,55300540,11370,11370,11370,11370,2
20241122,122000,55277800,11380,11360,11380,11360,23
20241122,121900,55016480,11360,11360,11360,11360,0
20241122,121800,55016480,11360,11360,11360,11360,0
20241122,121700,55016480,11360,11360,11360,11360,0
20241122,121600,55016480,11360,11360,11360,11360,0
20241122,121500,55016480,11360,11360,11360,11360,0
20241122,121400,55016480,11360,11360,11360,11360,0
20241122,121300,55016480,11360,11370,11370,11360,16
20241122,121200,54834570,11370,11370,11370,11370,0
20241122,121100,54834570,11370,11370,11370,11370,1
20241122,121000,54823200,11370,11370,11370,11370,0
20241122,120900,54823200,11370,11370,11370,11370,0
20241122,120800,54823200,11370,11370,11370,11370,0
20241122,120700,54823200,11370,11370,11370,11370,0
20241122,120600,54823200,11370,11370,11370,11370,0
20241122,120500,54823200,11370,11370,11370,11370,0
20241122,120400,54823200,11370,11370,11370,11370,0
20241122,120300,54823200,11370,11370,11370,11370,0
20241122,120200,54823200,11370,11370,11370,11370,0
20241122,120100,54823200,11370,11370,11370,11370,0
20241122,120000,54823200,11370,11370,11370,11370,0
20241122,115900,54823200,11370,11370,11370,11370,0
20241122,115800,54823200,11370,11370,11370,11370,0
20241122,115700,54823200,11370,11370,11370,11370,0
20241122,115600,54823200,11370,11370,11370,11370,18
20241122,115500,54618540,11380,11380,11380,11380,0
20241122,115400,54618540,11380,11380,11380,11380,0
20241122,115300,54618540,11380,11380,11380,11380,0
20241122,115200,54618540,11380,11380,11380,11380,0
20241122,115100,54618540,11380,11380,11380,11380,0
20241122,115000,54618540,11380,11380,11380,11380,0
20241122,114900,54618540,11380,11380,11380,11380,0
20241122,114800,54618540,11380,11380,11380,11380,4
20241122,114700,54573020,11380,11380,11380,11380,3
20241122,114600,54538880,11380,11380,11380,11380,0
20241122,114500,54538880,11380,11380,11380,11380,0
20241122,114400,54538880,11380,11380,11380,11380,0
20241122,114300,54538880,11380,11380,11380,11380,0
20241122,114200,54538880,11380,11380,11380,11380,0
20241122,114100,54538880,11380,11380,11380,11380,0
20241122,114000,54538880,11380,11380,11380,11380,0
20241122,113900,54538880,11380,11380,11380,11380,0
20241122,113800,54538880,11380,11380,11380,11380,0
20241122,113700,54538880,11380,11380,11380,11380,0
20241122,113600,54538880,11380,11370,11380,11370,50
20241122,113500,53970080,11360,11360,11360,11360,0
20241122,113400,53970080,11360,11360,11360,11360,0
20241122,113300,53970080,11360,11360,11360,11360,0
20241122,113200,53970080,11360,11360,11360,11360,0
20241122,113100,53970080,11360,11360,11360,11360,0
20241122,113000,53970080,11360,11360,11360,11360,1
20241122,112900,53958720,11360,11360,11360,11360,0
20241122,112800,53958720,11360,11360,11360,11360,68
20241122,112700,53186240,11370,11370,11370,11370,73
20241122,112600,52356230,11370,11370,11370,11370,232
20241122,112500,49718390,11370,11370,11370,11370,0
20241122,112400,49718390,11370,11370,11370,11370,9
20241122,112300,49616060,11370,11370,11370,11370,0
20241122,112200,49616060,11370,11370,11370,11370,1
20241122,112100,49604690,11370,11370,11370,11370,0
20241122,112000,49604690,11370,11370,11370,11370,1
20241122,111900,49593320,11370,11380,11380,11370,23
20241122,111800,49331790,11370,11370,11370,11370,0
20241122,111700,49331790,11370,11370,11370,11370,15
20241122,111600,49161240,11370,11370,11370,11370,0
20241122,111500,49161240,11370,11370,11370,11370,0
20241122,111400,49161240,11370,11380,11380,11370,14
20241122,111300,49002010,11380,11380,11380,11380,0
20241122,111200,49002010,11380,11380,11380,11380,0
20241122,111100,49002010,11380,11380,11380,11380,0
20241122,111000,49002010,11380,11380,11380,11380,0
20241122,110900,49002010,11380,11380,11380,11380,500
20241122,110800,43312010,11380,11380,11380,11380,0
20241122,110700,43312010,11380,11380,11380,11380,1
20241122,110600,43300630,11380,11380,11380,11380,1
20241122,110500,43289250,11380,11380,11380,11380,0
20241122,110400,43289250,11380,11380,11380,11380,0
20241122,110300,43289250,11380,11380,11380,11380,0
20241122,110200,43289250,11380,11380,11380,11380,0
20241122,110100,43289250,11380,11380,11380,11380,0
20241122,110000,43289250,11380,11380,11380,11380,7
20241122,105900,43209590,11380,11380,11380,11380,0
20241122,105800,43209590,11380,11380,11380,11380,0
20241122,105700,43209590,11380,11380,11380,11380,0
20241122,105600,43209590,11380,11380,11380,11380,0
20241122,105500,43209590,11380,11370,11380,11370,21
20241122,105400,42970810,11370,11370,11370,11370,0
20241122,105300,42970810,11370,11370,11370,11370,0
20241122,105200,42970810,11370,11370,11370,11370,0
20241122,105100,42970810,11370,11370,11370,11370,10
20241122,105000,42857110,11370,11370,11370,11370,0
20241122,104900,42857110,11370,11370,11370,11370,0
20241122,104800,42857110,11370,11370,11370,11370,9
20241122,104700,42754780,11380,11380,11380,11380,0
20241122,104600,42754780,11380,11380,11380,11380,0
20241122,104500,42754780,11380,11380,11380,11380,1
20241122,104400,42743400,11380,11380,11380,11380,0
20241122,104300,42743400,11380,11380,11380,11380,0
20241122,104200,42743400,11380,11380,11380,11380,0
20241122,104100,42743400,11380,11380,11380,11380,0
20241122,104000,42743400,11380,11380,11380,11380,1
20241122,103900,42732020,11370,11370,11370,11370,0
20241122,103800,42732020,11370,11370,11370,11370,150
20241122,103700,41026520,11370,11370,11370,11370,0
20241122,103600,41026520,11370,11370,11370,11370,0
20241122,103500,41026520,11370,11370,11370,11370,0
20241122,103400,41026520,11370,11370,11370,11370,0
20241122,103300,41026520,11370,11370,11370,11370,0
20241122,103200,41026520,11370,11370,11370,11370,0
20241122,103100,41026520,11370,11370,11370,11370,10
20241122,103000,40912820,11380,11380,11380,11380,1
20241122,102900,40901440,11360,11360,11360,11360,0
20241122,102800,40901440,11360,11360,11360,11360,0
20241122,102700,40901440,11360,11360,11360,11360,1
20241122,102600,40890080,11370,11370,11370,11370,0
20241122,102500,40890080,11370,11370,11370,11370,77
20241122,102400,40014590,11370,11370,11370,11370,21
20241122,102300,39775820,11370,11370,11370,11370,20
20241122,102200,39548420,11370,11370,11370,11370,0
20241122,102100,39548420,11370,11370,11370,11370,1
20241122,102000,39537050,11360,11360,11360,11360,0
20241122,101900,39537050,11360,11360,11360,11360,0
20241122,101800,39537050,11360,11360,11360,11360,0
20241122,101700,39537050,11360,11360,11360,11360,0
20241122,101600,39537050,11360,11360,11360,11360,0
20241122,101500,39537050,11360,11360,11360,11360,0
20241122,101400,39537050,11360,11360,11360,11360,90
20241122,101300,38514650,11360,11360,11360,11360,100
20241122,101200,37378650,11380,11380,11380,11380,0
20241122,101100,37378650,11380,11380,11380,11380,50
20241122,101000,36809650,11360,11370,11370,11360,88
20241122,100900,35809910,11360,11360,11360,11360,8
20241122,100800,35719030,11380,11380,11380,11380,1
20241122,100700,35707650,11380,11380,11380,11380,3
20241122,100600,35673510,11370,11370,11380,11370,892
20241122,100500,25523460,11360,11360,11360,11360,0
20241122,100400,25523460,11360,11360,11360,11360,0
20241122,100300,25523460,11360,11360,11360,11360,0
20241122,100200,25523460,11360,11360,11360,11360,3
20241122,100100,25489380,11370,11370,11370,11370,0
20241122,100000,25489380,11370,11370,11370,11370,0
20241122,095900,25489380,11370,11370,11370,11370,0
20241122,095800,25489380,11370,11370,11370,11370,0
20241122,095700,25489380,11370,11370,11370,11370,0
20241122,095600,25489380,11370,11370,11370,11370,0
20241122,095500,25489380,11370,11370,11370,11370,0
20241122,095400,25489380,11370,11370,11370,11370,30
20241122,095300,25148280,11370,11370,11370,11370,0
20241122,095200,25148280,11370,11370,11370,11370,0
20241122,095100,25148280,11370,11370,11370,11370,0
20241122,095000,25148280,11370,11370,11370,11370,0
20241122,094900,25148280,11370,11370,11370,11370,0
20241122,094800,25148280,11370,11370,11370,11370,0
20241122,094700,25148280,11370,11370,11370,11370,7
20241122,094600,25068690,11370,11370,11370,11370,0
20241122,094500,25068690,11370,11370,11370,11370,3
20241122,094400,25034580,11370,11370,11370,11370,13
20241122,094300,24886770,11370,11370,11370,11370,1
20241122,094200,24875400,11350,11360,11360,11350,76
20241122,094100,24012050,11350,11350,11350,11350,0
20241122,094000,24012050,11350,11350,11350,11350,0
20241122,093900,24012050,11350,11350,11350,11350,510
20241122,093800,18223550,11360,11360,11360,11360,0
20241122,093700,18223550,11360,11360,11360,11360,0
20241122,093600,18223550,11360,11360,11360,11360,0
20241122,093500,18223550,11360,11350,11360,11350,6
20241122,093400,18155440,11360,11350,11360,11350,18
20241122,093300,17951040,11360,11360,11360,11360,10
20241122,093200,17837440,11350,11350,11350,11350,39
20241122,093100,17394790,11360,11360,11360,11360,2
20241122,093000,17372070,11350,11350,11350,11350,1
20241122,092900,17360720,11340,11340,11340,11340,0
20241122,092800,17360720,11340,11340,11340,11340,0
20241122,092700,17360720,11340,11340,11340,11340,12
20241122,092600,17224640,11360,11360,11360,11360,0
20241122,092500,17224640,11360,11360,11360,11360,0
20241122,092400,17224640,11360,11360,11360,11360,1
20241122,092300,17213280,11350,11340,11360,11340,186
20241122,092200,15103940,11330,11340,11340,11330,19
20241122,092100,14888560,11330,11330,11330,11330,0
20241122,092000,14888560,11330,11330,11330,11330,0
20241122,091900,14888560,11330,11330,11330,11330,9
20241122,091800,14786590,11320,11330,11330,11320,43
20241122,091700,14299410,11330,11330,11330,11330,1
20241122,091600,14288080,11330,11340,11340,11330,163
20241122,091500,12441130,11330,11330,11330,11330,62
20241122,091400,11738670,11330,11330,11330,11330,10
20241122,091300,11625370,11330,11330,11330,11330,10
20241122,091200,11512070,11330,11350,11350,11320,494
20241122,091100,5913350,11350,11350,11350,11350,0
20241122,091000,5913350,11350,11350,11350,11350,3
20241122,090900,5879300,11350,11350,11350,11350,8
20241122,090800,5788500,11350,11350,11350,11350,50
20241122,090700,5221000,11350,11350,11350,11350,0
20241122,090600,5221000,11350,11350,11350,11350,178
20241122,090500,3200700,11350,11350,11350,11350,0
20241122,090400,3200700,11350,11350,11350,11350,0
20241122,090300,3200700,11350,11350,11350,11350,0
20241122,090200,3200700,11350,11350,11350,11350,0
20241122,090100,3200700,11350,11350,11350,11350,0
20241122,090000,3200700,11350,11350,11350,11350,282