KissMeData/080010/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195000,20409380,5270,5270,5270,5270,212
20241122,194900,20409380,5270,5270,5270,5270,0
20241122,194800,20409380,5270,5270,5270,5270,0
20241122,194700,20409380,5270,5270,5270,5270,0
20241122,194600,20409380,5270,5270,5270,5270,0
20241122,194500,20409380,5270,5270,5270,5270,0
20241122,194400,20409380,5270,5270,5270,5270,0
20241122,194300,20409380,5270,5270,5270,5270,0
20241122,194200,20409380,5270,5270,5270,5270,0
20241122,194100,20409380,5270,5270,5270,5270,0
20241122,194000,20409380,5270,5270,5270,5270,0
20241122,193900,20409380,5270,5270,5270,5270,0
20241122,193800,20409380,5270,5270,5270,5270,0
20241122,193700,20409380,5270,5270,5270,5270,0
20241122,193600,20409380,5270,5270,5270,5270,0
20241122,193500,20409380,5270,5270,5270,5270,0
20241122,193400,20409380,5270,5270,5270,5270,0
20241122,193300,20409380,5270,5270,5270,5270,0
20241122,193200,20409380,5270,5270,5270,5270,0
20241122,193100,20409380,5270,5270,5270,5270,0
20241122,193000,20409380,5270,5270,5270,5270,0
20241122,192900,20409380,5270,5270,5270,5270,0
20241122,192800,20409380,5270,5270,5270,5270,0
20241122,192700,20409380,5270,5270,5270,5270,0
20241122,192600,20409380,5270,5270,5270,5270,0
20241122,192500,20409380,5270,5270,5270,5270,0
20241122,192400,20409380,5270,5270,5270,5270,0
20241122,192300,20409380,5270,5270,5270,5270,0
20241122,192200,20409380,5270,5270,5270,5270,0
20241122,192100,20409380,5270,5270,5270,5270,0
20241122,192000,20409380,5270,5270,5270,5270,212
20241122,191900,20409380,5270,5270,5270,5270,0
20241122,191800,20409380,5270,5270,5270,5270,0
20241122,191700,20409380,5270,5270,5270,5270,0
20241122,191600,20409380,5270,5270,5270,5270,0
20241122,191500,20409380,5270,5270,5270,5270,0
20241122,191400,20409380,5270,5270,5270,5270,0
20241122,191300,20409380,5270,5270,5270,5270,0
20241122,191200,20409380,5270,5270,5270,5270,0
20241122,191100,20409380,5270,5270,5270,5270,0
20241122,191000,20409380,5270,5270,5270,5270,0
20241122,190900,20409380,5270,5270,5270,5270,0
20241122,190800,20409380,5270,5270,5270,5270,0
20241122,190700,20409380,5270,5270,5270,5270,0
20241122,190600,20409380,5270,5270,5270,5270,0
20241122,190500,20409380,5270,5270,5270,5270,0
20241122,190400,20409380,5270,5270,5270,5270,0
20241122,190300,20409380,5270,5270,5270,5270,0
20241122,190200,20409380,5270,5270,5270,5270,0
20241122,190100,20409380,5270,5270,5270,5270,0
20241122,190000,20409380,5270,5270,5270,5270,0
20241122,185900,20409380,5270,5270,5270,5270,0
20241122,185800,20409380,5270,5270,5270,5270,0
20241122,185700,20409380,5270,5270,5270,5270,0
20241122,185600,20409380,5270,5270,5270,5270,0
20241122,185500,20409380,5270,5270,5270,5270,0
20241122,185400,20409380,5270,5270,5270,5270,0
20241122,185300,20409380,5270,5270,5270,5270,0
20241122,185200,20409380,5270,5270,5270,5270,0
20241122,185100,20409380,5270,5270,5270,5270,0
20241122,185000,20409380,5270,5270,5270,5270,212
20241122,184900,20409380,5270,5270,5270,5270,0
20241122,184800,20409380,5270,5270,5270,5270,0
20241122,184700,20409380,5270,5270,5270,5270,0
20241122,184600,20409380,5270,5270,5270,5270,0
20241122,184500,20409380,5270,5270,5270,5270,0
20241122,184400,20409380,5270,5270,5270,5270,0
20241122,184300,20409380,5270,5270,5270,5270,0
20241122,184200,20409380,5270,5270,5270,5270,0
20241122,184100,20409380,5270,5270,5270,5270,0
20241122,184000,20409380,5270,5270,5270,5270,0
20241122,183900,20409380,5270,5270,5270,5270,0
20241122,183800,20409380,5270,5270,5270,5270,0
20241122,183700,20409380,5270,5270,5270,5270,0
20241122,183600,20409380,5270,5270,5270,5270,0
20241122,183500,20409380,5270,5270,5270,5270,0
20241122,183400,20409380,5270,5270,5270,5270,0
20241122,183300,20409380,5270,5270,5270,5270,0
20241122,183200,20409380,5270,5270,5270,5270,0
20241122,183100,20409380,5270,5270,5270,5270,0
20241122,183000,20409380,5270,5270,5270,5270,0
20241122,182900,20409380,5270,5270,5270,5270,0
20241122,182800,20409380,5270,5270,5270,5270,0
20241122,182700,20409380,5270,5270,5270,5270,0
20241122,182600,20409380,5270,5270,5270,5270,0
20241122,182500,20409380,5270,5270,5270,5270,0
20241122,182400,20409380,5270,5270,5270,5270,0
20241122,182300,20409380,5270,5270,5270,5270,0
20241122,182200,20409380,5270,5270,5270,5270,0
20241122,182100,20409380,5270,5270,5270,5270,0
20241122,182000,20409380,5270,5270,5270,5270,212
20241122,181900,20409380,5270,5270,5270,5270,0
20241122,181800,20409380,5270,5270,5270,5270,0
20241122,181700,20409380,5270,5270,5270,5270,0
20241122,181600,20409380,5270,5270,5270,5270,0
20241122,181500,20409380,5270,5270,5270,5270,0
20241122,181400,20409380,5270,5270,5270,5270,0
20241122,181300,20409380,5270,5270,5270,5270,0
20241122,181200,20409380,5270,5270,5270,5270,0
20241122,181100,20409380,5270,5270,5270,5270,0
20241122,181000,20409380,5270,5270,5270,5270,0
20241122,180900,20409380,5270,5270,5270,5270,0
20241122,180800,20409380,5270,5270,5270,5270,0
20241122,180700,20409380,5270,5270,5270,5270,0
20241122,180600,20409380,5270,5270,5270,5270,0
20241122,180500,20409380,5270,5270,5270,5270,0
20241122,180400,20409380,5270,5270,5270,5270,0
20241122,180300,20409380,5270,5270,5270,5270,0
20241122,180200,20409380,5270,5270,5270,5270,0
20241122,180100,20409380,5270,5270,5270,5270,0
20241122,180000,20409380,5270,5270,5270,5270,0
20241122,175900,20409380,5270,5270,5270,5270,0
20241122,175800,20409380,5270,5270,5270,5270,0
20241122,175700,20409380,5270,5270,5270,5270,0
20241122,175600,20409380,5270,5270,5270,5270,0
20241122,175500,20409380,5270,5270,5270,5270,0
20241122,175400,20409380,5270,5270,5270,5270,0
20241122,175300,20409380,5270,5270,5270,5270,0
20241122,175200,20409380,5270,5270,5270,5270,0
20241122,175100,20409380,5270,5270,5270,5270,0
20241122,175000,20409380,5270,5270,5270,5270,212
20241122,174900,20409380,5270,5270,5270,5270,0
20241122,174800,20409380,5270,5270,5270,5270,0
20241122,174700,20409380,5270,5270,5270,5270,0
20241122,174600,20409380,5270,5270,5270,5270,0
20241122,174500,20409380,5270,5270,5270,5270,0
20241122,174400,20409380,5270,5270,5270,5270,0
20241122,174300,20409380,5270,5270,5270,5270,0
20241122,174200,20409380,5270,5270,5270,5270,0
20241122,174100,20409380,5270,5270,5270,5270,0
20241122,174000,20409380,5270,5270,5270,5270,0
20241122,173900,20409380,5270,5270,5270,5270,0
20241122,173800,20409380,5270,5270,5270,5270,0
20241122,173700,20409380,5270,5270,5270,5270,0
20241122,173600,20409380,5270,5270,5270,5270,0
20241122,173500,20409380,5270,5270,5270,5270,0
20241122,173400,20409380,5270,5270,5270,5270,0
20241122,173300,20409380,5270,5270,5270,5270,0
20241122,173200,20409380,5270,5270,5270,5270,0
20241122,173100,20409380,5270,5270,5270,5270,0
20241122,173000,20409380,5270,5270,5270,5270,0
20241122,172900,20409380,5270,5270,5270,5270,0
20241122,172800,20409380,5270,5270,5270,5270,0
20241122,172700,20409380,5270,5270,5270,5270,0
20241122,172600,20409380,5270,5270,5270,5270,0
20241122,172500,20409380,5270,5270,5270,5270,0
20241122,172400,20409380,5270,5270,5270,5270,0
20241122,172300,20409380,5270,5270,5270,5270,0
20241122,172200,20409380,5270,5270,5270,5270,0
20241122,172100,20409380,5270,5270,5270,5270,0
20241122,172000,20409380,5270,5270,5270,5270,212
20241122,171900,20409380,5270,5270,5270,5270,0
20241122,171800,20409380,5270,5270,5270,5270,0
20241122,171700,20409380,5270,5270,5270,5270,0
20241122,171600,20409380,5270,5270,5270,5270,0
20241122,171500,20409380,5270,5270,5270,5270,0
20241122,171400,20409380,5270,5270,5270,5270,0
20241122,171300,20409380,5270,5270,5270,5270,0
20241122,171200,20409380,5270,5270,5270,5270,0
20241122,171100,20409380,5270,5270,5270,5270,0
20241122,171000,20409380,5270,5270,5270,5270,0
20241122,170900,20409380,5270,5270,5270,5270,0
20241122,170800,20409380,5270,5270,5270,5270,0
20241122,170700,20409380,5270,5270,5270,5270,0
20241122,170600,20409380,5270,5270,5270,5270,0
20241122,170500,20409380,5270,5270,5270,5270,0
20241122,170400,20409380,5270,5270,5270,5270,0
20241122,170300,20409380,5270,5270,5270,5270,0
20241122,170200,20409380,5270,5270,5270,5270,0
20241122,170100,20409380,5270,5270,5270,5270,0
20241122,170000,20409380,5270,5270,5270,5270,0
20241122,165900,20409380,5270,5270,5270,5270,0
20241122,165800,20409380,5270,5270,5270,5270,0
20241122,165700,20409380,5270,5270,5270,5270,0
20241122,165600,20409380,5270,5270,5270,5270,0
20241122,165500,20409380,5270,5270,5270,5270,0
20241122,165400,20409380,5270,5270,5270,5270,0
20241122,165300,20409380,5270,5270,5270,5270,0
20241122,165200,20409380,5270,5270,5270,5270,0
20241122,165100,20409380,5270,5270,5270,5270,0
20241122,165000,20409380,5270,5270,5270,5270,212
20241122,164900,20409380,5270,5270,5270,5270,0
20241122,164800,20409380,5270,5270,5270,5270,0
20241122,164700,20409380,5270,5270,5270,5270,0
20241122,164600,20409380,5270,5270,5270,5270,0
20241122,164500,20409380,5270,5270,5270,5270,0
20241122,164400,20409380,5270,5270,5270,5270,0
20241122,164300,20409380,5270,5270,5270,5270,0
20241122,164200,20409380,5270,5270,5270,5270,0
20241122,164100,20409380,5270,5270,5270,5270,0
20241122,164000,20409380,5270,5270,5270,5270,0
20241122,163900,20409380,5270,5270,5270,5270,0
20241122,163800,20409380,5270,5270,5270,5270,0
20241122,163700,20409380,5270,5270,5270,5270,0
20241122,163600,20409380,5270,5270,5270,5270,0
20241122,163500,20409380,5270,5270,5270,5270,0
20241122,163400,20409380,5270,5270,5270,5270,0
20241122,163300,20409380,5270,5270,5270,5270,0
20241122,163200,20409380,5270,5270,5270,5270,0
20241122,163100,20409380,5270,5270,5270,5270,0
20241122,163000,20409380,5270,5270,5270,5270,0
20241122,162900,20409380,5270,5270,5270,5270,0
20241122,162800,20409380,5270,5270,5270,5270,0
20241122,162700,20409380,5270,5270,5270,5270,0
20241122,162600,20409380,5270,5270,5270,5270,0
20241122,162500,20409380,5270,5270,5270,5270,0
20241122,162400,20409380,5270,5270,5270,5270,0
20241122,162300,20409380,5270,5270,5270,5270,0
20241122,162200,20409380,5270,5270,5270,5270,0
20241122,162100,20409380,5270,5270,5270,5270,0
20241122,162000,20409380,5270,5270,5270,5270,212
20241122,161900,20409380,5270,5270,5270,5270,0
20241122,161800,20409380,5270,5270,5270,5270,0
20241122,161700,20409380,5270,5270,5270,5270,0
20241122,161600,20409380,5270,5270,5270,5270,0
20241122,161500,20409380,5270,5270,5270,5270,0
20241122,161400,20409380,5270,5270,5270,5270,0
20241122,161300,20409380,5270,5270,5270,5270,0
20241122,161200,20409380,5270,5270,5270,5270,0
20241122,161100,20409380,5270,5270,5270,5270,0
20241122,161000,20409380,5270,5270,5270,5270,0
20241122,160900,20409380,5270,5270,5270,5270,0
20241122,160800,20409380,5270,5270,5270,5270,0
20241122,160700,20409380,5270,5270,5270,5270,0
20241122,160600,20409380,5270,5270,5270,5270,0
20241122,160500,20409380,5270,5270,5270,5270,0
20241122,160400,20409380,5270,5270,5270,5270,0
20241122,160300,20409380,5270,5270,5270,5270,0
20241122,160200,20409380,5270,5270,5270,5270,0
20241122,160100,20409380,5270,5270,5270,5270,0
20241122,160000,20409380,5270,5270,5270,5270,0
20241122,155900,20409380,5270,5270,5270,5270,0
20241122,155800,20409380,5270,5270,5270,5270,0
20241122,155700,20409380,5270,5270,5270,5270,0
20241122,155600,20409380,5270,5270,5270,5270,0
20241122,155500,20409380,5270,5270,5270,5270,0
20241122,155400,20409380,5270,5270,5270,5270,0
20241122,155300,20409380,5270,5270,5270,5270,0
20241122,155200,20409380,5270,5270,5270,5270,0
20241122,155100,20409380,5270,5270,5270,5270,0
20241122,155000,20409380,5270,5270,5270,5270,212
20241122,154900,20409380,5270,5270,5270,5270,0
20241122,154800,20409380,5270,5270,5270,5270,0
20241122,154700,20409380,5270,5270,5270,5270,0
20241122,154600,20409380,5270,5270,5270,5270,0
20241122,154500,20409380,5270,5270,5270,5270,0
20241122,154400,20409380,5270,5270,5270,5270,0
20241122,154300,20409380,5270,5270,5270,5270,0
20241122,154200,20409380,5270,5270,5270,5270,0
20241122,154100,20409380,5270,5270,5270,5270,0
20241122,154000,20409380,5270,5270,5270,5270,0
20241122,153900,20409380,5270,5270,5270,5270,0
20241122,153800,20409380,5270,5270,5270,5270,0
20241122,153700,20409380,5270,5270,5270,5270,0
20241122,153600,20409380,5270,5270,5270,5270,0
20241122,153500,20409380,5270,5270,5270,5270,0
20241122,153400,20409380,5270,5270,5270,5270,0
20241122,153300,20409380,5270,5270,5270,5270,0
20241122,153200,20409380,5270,5270,5270,5270,0
20241122,153100,20409380,5270,5270,5270,5270,0
20241122,153000,20409380,5270,5270,5270,5270,212
20241122,152900,19292140,5280,5280,5280,5280,0
20241122,152800,19292140,5280,5280,5280,5280,0
20241122,152700,19292140,5280,5280,5280,5280,0
20241122,152600,19292140,5280,5280,5280,5280,0
20241122,152500,19292140,5280,5280,5280,5280,0
20241122,152400,19292140,5280,5280,5280,5280,0
20241122,152300,19292140,5280,5280,5280,5280,0
20241122,152200,19292140,5280,5280,5280,5280,0
20241122,152100,19292140,5280,5280,5280,5280,0
20241122,152000,19292140,5280,5280,5280,5280,0
20241122,151900,19292140,5280,5280,5280,5280,68
20241122,151800,18933100,5280,5280,5280,5280,33
20241122,151700,18758860,5280,5280,5280,5280,40
20241122,151600,18547660,5280,5280,5280,5280,0
20241122,151500,18547660,5280,5280,5280,5280,77
20241122,151400,18141100,5270,5270,5270,5270,20
20241122,151300,18035700,5270,5270,5270,5270,0
20241122,151200,18035700,5270,5270,5270,5270,0
20241122,151100,18035700,5270,5280,5280,5270,20
20241122,151000,17930290,5270,5270,5270,5270,0
20241122,150900,17930290,5270,5270,5270,5270,0
20241122,150800,17930290,5270,5270,5270,5270,0
20241122,150700,17930290,5270,5270,5270,5270,0
20241122,150600,17930290,5270,5270,5270,5270,0
20241122,150500,17930290,5270,5270,5270,5270,0
20241122,150400,17930290,5270,5270,5270,5270,0
20241122,150300,17930290,5270,5270,5270,5270,0
20241122,150200,17930290,5270,5270,5270,5270,0
20241122,150100,17930290,5270,5270,5270,5270,0
20241122,150000,17930290,5270,5270,5270,5270,0
20241122,145900,17930290,5270,5280,5280,5260,591
20241122,145800,14818410,5280,5280,5280,5280,0
20241122,145700,14818410,5280,5280,5280,5280,0
20241122,145600,14818410,5280,5290,5290,5280,299
20241122,145500,13238920,5290,5290,5290,5290,0
20241122,145400,13238920,5290,5290,5290,5290,0
20241122,145300,13238920,5290,5290,5290,5290,0
20241122,145200,13238920,5290,5290,5290,5290,0
20241122,145100,13238920,5290,5290,5290,5290,0
20241122,145000,13238920,5290,5290,5290,5290,15
20241122,144900,13159570,5290,5290,5290,5290,0
20241122,144800,13159570,5290,5290,5290,5290,0
20241122,144700,13159570,5290,5290,5290,5290,0
20241122,144600,13159570,5290,5290,5290,5290,9
20241122,144500,13111960,5300,5300,5300,5300,0
20241122,144400,13111960,5300,5300,5300,5300,0
20241122,144300,13111960,5300,5300,5300,5300,0
20241122,144200,13111960,5300,5300,5300,5300,0
20241122,144100,13111960,5300,5300,5300,5300,90
20241122,144000,12634960,5300,5300,5300,5300,0
20241122,143900,12634960,5300,5300,5300,5300,0
20241122,143800,12634960,5300,5300,5300,5300,0
20241122,143700,12634960,5300,5300,5300,5300,0
20241122,143600,12634960,5300,5300,5300,5300,0
20241122,143500,12634960,5300,5300,5300,5300,0
20241122,143400,12634960,5300,5300,5300,5300,0
20241122,143300,12634960,5300,5300,5300,5300,110
20241122,143200,12051960,5300,5300,5300,5300,59
20241122,143100,11739260,5300,5300,5300,5300,0
20241122,143000,11739260,5300,5300,5300,5300,0
20241122,142900,11739260,5300,5300,5300,5300,0
20241122,142800,11739260,5300,5300,5300,5300,0
20241122,142700,11739260,5300,5300,5300,5300,0
20241122,142600,11739260,5300,5300,5300,5300,0
20241122,142500,11739260,5300,5310,5310,5300,165
20241122,142400,10864750,5290,5290,5290,5290,0
20241122,142300,10864750,5290,5290,5290,5290,0
20241122,142200,10864750,5290,5290,5290,5290,0
20241122,142100,10864750,5290,5290,5290,5290,0
20241122,142000,10864750,5290,5290,5290,5290,0
20241122,141900,10864750,5290,5290,5290,5290,0
20241122,141800,10864750,5290,5290,5290,5290,0
20241122,141700,10864750,5290,5290,5290,5290,0
20241122,141600,10864750,5290,5290,5290,5290,0
20241122,141500,10864750,5290,5290,5290,5290,0
20241122,141400,10864750,5290,5290,5290,5290,0
20241122,141300,10864750,5290,5290,5290,5290,0
20241122,141200,10864750,5290,5290,5290,5290,0
20241122,141100,10864750,5290,5290,5290,5290,0
20241122,141000,10864750,5290,5290,5290,5290,0
20241122,140900,10864750,5290,5290,5290,5290,0
20241122,140800,10864750,5290,5290,5290,5290,0
20241122,140700,10864750,5290,5290,5290,5290,0
20241122,140600,10864750,5290,5290,5290,5290,0
20241122,140500,10864750,5290,5290,5290,5290,0
20241122,140400,10864750,5290,5290,5290,5290,0
20241122,140300,10864750,5290,5290,5290,5290,0
20241122,140200,10864750,5290,5290,5290,5290,0
20241122,140100,10864750,5290,5290,5290,5290,0
20241122,140000,10864750,5290,5290,5290,5290,0
20241122,135900,10864750,5290,5290,5290,5290,0
20241122,135800,10864750,5290,5290,5290,5290,0
20241122,135700,10864750,5290,5290,5290,5290,0
20241122,135600,10864750,5290,5290,5290,5290,0
20241122,135500,10864750,5290,5290,5290,5290,0
20241122,135400,10864750,5290,5290,5290,5290,0
20241122,135300,10864750,5290,5290,5290,5290,0
20241122,135200,10864750,5290,5290,5290,5290,0
20241122,135100,10864750,5290,5290,5290,5290,0
20241122,135000,10864750,5290,5290,5290,5290,0
20241122,134900,10864750,5290,5290,5290,5290,0
20241122,134800,10864750,5290,5290,5290,5290,0
20241122,134700,10864750,5290,5290,5290,5290,0
20241122,134600,10864750,5290,5290,5290,5290,0
20241122,134500,10864750,5290,5290,5290,5290,0
20241122,134400,10864750,5290,5290,5290,5290,0
20241122,134300,10864750,5290,5290,5290,5290,0
20241122,134200,10864750,5290,5290,5290,5290,0
20241122,134100,10864750,5290,5290,5290,5290,0
20241122,134000,10864750,5290,5290,5290,5290,0
20241122,133900,10864750,5290,5290,5290,5290,0
20241122,133800,10864750,5290,5290,5290,5290,0
20241122,133700,10864750,5290,5290,5290,5290,0
20241122,133600,10864750,5290,5290,5290,5290,0
20241122,133500,10864750,5290,5290,5290,5290,0
20241122,133400,10864750,5290,5290,5290,5290,0
20241122,133300,10864750,5290,5290,5290,5290,0
20241122,133200,10864750,5290,5290,5290,5290,0
20241122,133100,10864750,5290,5290,5290,5290,0
20241122,133000,10864750,5290,5290,5290,5290,0
20241122,132900,10864750,5290,5290,5290,5290,0
20241122,132800,10864750,5290,5290,5290,5290,0
20241122,132700,10864750,5290,5290,5290,5290,0
20241122,132600,10864750,5290,5290,5290,5290,0
20241122,132500,10864750,5290,5290,5290,5290,0
20241122,132400,10864750,5290,5290,5290,5290,0
20241122,132300,10864750,5290,5290,5290,5290,0
20241122,132200,10864750,5290,5290,5290,5290,0
20241122,132100,10864750,5290,5290,5290,5290,0
20241122,132000,10864750,5290,5290,5290,5290,0
20241122,131900,10864750,5290,5290,5290,5290,0
20241122,131800,10864750,5290,5290,5290,5290,0
20241122,131700,10864750,5290,5290,5290,5290,0
20241122,131600,10864750,5290,5290,5290,5290,0
20241122,131500,10864750,5290,5290,5290,5290,0
20241122,131400,10864750,5290,5290,5290,5290,0
20241122,131300,10864750,5290,5290,5290,5290,0
20241122,131200,10864750,5290,5290,5290,5290,0
20241122,131100,10864750,5290,5290,5290,5290,0
20241122,131000,10864750,5290,5290,5290,5290,0
20241122,130900,10864750,5290,5290,5290,5290,1
20241122,130800,10859460,5320,5320,5320,5320,0
20241122,130700,10859460,5320,5320,5320,5320,0
20241122,130600,10859460,5320,5320,5320,5320,0
20241122,130500,10859460,5320,5320,5320,5320,0
20241122,130400,10859460,5320,5320,5320,5320,0
20241122,130300,10859460,5320,5320,5320,5320,0
20241122,130200,10859460,5320,5320,5320,5320,0
20241122,130100,10859460,5320,5320,5320,5320,0
20241122,130000,10859460,5320,5310,5320,5310,10
20241122,125900,10806310,5280,5280,5280,5280,0
20241122,125800,10806310,5280,5280,5280,5280,0
20241122,125700,10806310,5280,5280,5280,5280,0
20241122,125600,10806310,5280,5280,5280,5280,0
20241122,125500,10806310,5280,5280,5280,5280,0
20241122,125400,10806310,5280,5280,5280,5280,0
20241122,125300,10806310,5280,5280,5280,5280,0
20241122,125200,10806310,5280,5280,5280,5280,0
20241122,125100,10806310,5280,5280,5280,5280,0
20241122,125000,10806310,5280,5280,5280,5280,0
20241122,124900,10806310,5280,5280,5280,5280,0
20241122,124800,10806310,5280,5280,5280,5280,0
20241122,124700,10806310,5280,5280,5280,5280,0
20241122,124600,10806310,5280,5280,5280,5280,0
20241122,124500,10806310,5280,5280,5280,5280,0
20241122,124400,10806310,5280,5280,5280,5280,0
20241122,124300,10806310,5280,5280,5280,5280,0
20241122,124200,10806310,5280,5280,5280,5280,0
20241122,124100,10806310,5280,5280,5280,5280,0
20241122,124000,10806310,5280,5280,5280,5280,0
20241122,123900,10806310,5280,5280,5280,5280,0
20241122,123800,10806310,5280,5280,5280,5280,0
20241122,123700,10806310,5280,5280,5280,5280,0
20241122,123600,10806310,5280,5280,5280,5280,0
20241122,123500,10806310,5280,5280,5280,5280,0
20241122,123400,10806310,5280,5280,5280,5280,0
20241122,123300,10806310,5280,5280,5280,5280,0
20241122,123200,10806310,5280,5280,5280,5280,0
20241122,123100,10806310,5280,5280,5280,5280,0
20241122,123000,10806310,5280,5280,5280,5280,0
20241122,122900,10806310,5280,5280,5280,5280,0
20241122,122800,10806310,5280,5280,5280,5280,0
20241122,122700,10806310,5280,5280,5280,5280,0
20241122,122600,10806310,5280,5280,5280,5280,0
20241122,122500,10806310,5280,5280,5280,5280,0
20241122,122400,10806310,5280,5280,5280,5280,0
20241122,122300,10806310,5280,5280,5280,5280,0
20241122,122200,10806310,5280,5280,5280,5280,0
20241122,122100,10806310,5280,5280,5280,5280,0
20241122,122000,10806310,5280,5280,5280,5280,0
20241122,121900,10806310,5280,5280,5280,5280,0
20241122,121800,10806310,5280,5280,5280,5280,1
20241122,121700,10801030,5330,5330,5330,5330,0
20241122,121600,10801030,5330,5330,5330,5330,0
20241122,121500,10801030,5330,5330,5330,5330,0
20241122,121400,10801030,5330,5330,5330,5330,0
20241122,121300,10801030,5330,5330,5330,5330,0
20241122,121200,10801030,5330,5330,5330,5330,0
20241122,121100,10801030,5330,5330,5330,5330,0
20241122,121000,10801030,5330,5330,5330,5330,0
20241122,120900,10801030,5330,5330,5330,5330,0
20241122,120800,10801030,5330,5330,5330,5330,0
20241122,120700,10801030,5330,5330,5330,5330,0
20241122,120600,10801030,5330,5330,5330,5330,0
20241122,120500,10801030,5330,5330,5330,5330,0
20241122,120400,10801030,5330,5330,5330,5330,0
20241122,120300,10801030,5330,5330,5330,5330,0
20241122,120200,10801030,5330,5330,5330,5330,0
20241122,120100,10801030,5330,5320,5330,5320,100
20241122,120000,10268850,5320,5320,5320,5320,0
20241122,115900,10268850,5320,5320,5320,5320,0
20241122,115800,10268850,5320,5320,5320,5320,0
20241122,115700,10268850,5320,5320,5320,5320,0
20241122,115600,10268850,5320,5310,5320,5310,10
20241122,115500,10215670,5300,5300,5300,5300,0
20241122,115400,10215670,5300,5300,5300,5300,0
20241122,115300,10215670,5300,5300,5300,5300,0
20241122,115200,10215670,5300,5300,5300,5300,100
20241122,115100,9685670,5280,5280,5280,5280,0
20241122,115000,9685670,5280,5280,5280,5280,0
20241122,114900,9685670,5280,5280,5280,5280,0
20241122,114800,9685670,5280,5280,5280,5280,1
20241122,114700,9680390,5280,5280,5280,5280,0
20241122,114600,9680390,5280,5280,5280,5280,0
20241122,114500,9680390,5280,5280,5280,5280,0
20241122,114400,9680390,5280,5280,5280,5280,0
20241122,114300,9680390,5280,5280,5280,5280,0
20241122,114200,9680390,5280,5280,5280,5280,660
20241122,114100,6195590,5280,5280,5280,5280,36
20241122,114000,6005510,5280,5280,5280,5280,0
20241122,113900,6005510,5280,5280,5280,5280,0
20241122,113800,6005510,5280,5280,5280,5280,0
20241122,113700,6005510,5280,5280,5280,5280,0
20241122,113600,6005510,5280,5280,5280,5280,0
20241122,113500,6005510,5280,5280,5280,5280,0
20241122,113400,6005510,5280,5280,5280,5280,0
20241122,113300,6005510,5280,5280,5280,5280,0
20241122,113200,6005510,5280,5280,5280,5280,0
20241122,113100,6005510,5280,5280,5280,5280,0
20241122,113000,6005510,5280,5280,5280,5280,0
20241122,112900,6005510,5280,5280,5280,5280,0
20241122,112800,6005510,5280,5280,5280,5280,0
20241122,112700,6005510,5280,5280,5280,5280,0
20241122,112600,6005510,5280,5280,5280,5280,0
20241122,112500,6005510,5280,5280,5280,5280,0
20241122,112400,6005510,5280,5280,5280,5280,0
20241122,112300,6005510,5280,5280,5280,5280,0
20241122,112200,6005510,5280,5280,5280,5280,0
20241122,112100,6005510,5280,5280,5280,5280,1
20241122,112000,6000230,5280,5280,5280,5280,0
20241122,111900,6000230,5280,5280,5280,5280,0
20241122,111800,6000230,5280,5280,5280,5280,0
20241122,111700,6000230,5280,5280,5280,5280,0
20241122,111600,6000230,5280,5280,5280,5280,0
20241122,111500,6000230,5280,5280,5280,5280,0
20241122,111400,6000230,5280,5280,5280,5280,0
20241122,111300,6000230,5280,5280,5280,5280,0
20241122,111200,6000230,5280,5280,5280,5280,3
20241122,111100,5984390,5280,5280,5280,5280,0
20241122,111000,5984390,5280,5280,5280,5280,0
20241122,110900,5984390,5280,5280,5280,5280,0
20241122,110800,5984390,5280,5280,5280,5280,0
20241122,110700,5984390,5280,5280,5280,5280,0
20241122,110600,5984390,5280,5280,5280,5280,0
20241122,110500,5984390,5280,5280,5280,5280,0
20241122,110400,5984390,5280,5280,5280,5280,0
20241122,110300,5984390,5280,5280,5280,5280,5
20241122,110200,5957990,5280,5280,5280,5280,0
20241122,110100,5957990,5280,5280,5280,5280,0
20241122,110000,5957990,5280,5280,5280,5280,0
20241122,105900,5957990,5280,5280,5280,5280,0
20241122,105800,5957990,5280,5280,5280,5280,0
20241122,105700,5957990,5280,5280,5280,5280,0
20241122,105600,5957990,5280,5280,5280,5280,0
20241122,105500,5957990,5280,5280,5280,5280,0
20241122,105400,5957990,5280,5280,5280,5280,0
20241122,105300,5957990,5280,5280,5280,5280,0
20241122,105200,5957990,5280,5280,5280,5280,0
20241122,105100,5957990,5280,5280,5280,5280,0
20241122,105000,5957990,5280,5280,5280,5280,0
20241122,104900,5957990,5280,5280,5280,5280,0
20241122,104800,5957990,5280,5280,5280,5280,0
20241122,104700,5957990,5280,5280,5280,5280,0
20241122,104600,5957990,5280,5280,5280,5280,0
20241122,104500,5957990,5280,5280,5280,5280,0
20241122,104400,5957990,5280,5280,5280,5280,0
20241122,104300,5957990,5280,5280,5280,5280,0
20241122,104200,5957990,5280,5280,5280,5280,0
20241122,104100,5957990,5280,5280,5280,5280,0
20241122,104000,5957990,5280,5280,5280,5280,0
20241122,103900,5957990,5280,5280,5280,5280,0
20241122,103800,5957990,5280,5280,5280,5280,0
20241122,103700,5957990,5280,5280,5280,5280,0
20241122,103600,5957990,5280,5280,5280,5280,0
20241122,103500,5957990,5280,5280,5280,5280,0
20241122,103400,5957990,5280,5280,5280,5280,0
20241122,103300,5957990,5280,5280,5280,5280,0
20241122,103200,5957990,5280,5280,5280,5280,0
20241122,103100,5957990,5280,5280,5280,5280,0
20241122,103000,5957990,5280,5280,5280,5280,0
20241122,102900,5957990,5280,5280,5280,5280,0
20241122,102800,5957990,5280,5280,5280,5280,0
20241122,102700,5957990,5280,5280,5280,5280,0
20241122,102600,5957990,5280,5280,5280,5280,0
20241122,102500,5957990,5280,5280,5280,5280,0
20241122,102400,5957990,5280,5280,5280,5280,0
20241122,102300,5957990,5280,5290,5290,5280,32
20241122,102200,5789000,5310,5310,5310,5310,0
20241122,102100,5789000,5310,5310,5310,5310,0
20241122,102000,5789000,5310,5310,5310,5310,0
20241122,101900,5789000,5310,5310,5310,5310,0
20241122,101800,5789000,5310,5310,5310,5310,0
20241122,101700,5789000,5310,5310,5310,5310,0
20241122,101600,5789000,5310,5310,5310,5310,0
20241122,101500,5789000,5310,5310,5310,5310,0
20241122,101400,5789000,5310,5310,5310,5310,0
20241122,101300,5789000,5310,5310,5310,5310,0
20241122,101200,5789000,5310,5310,5310,5310,0
20241122,101100,5789000,5310,5310,5310,5310,0
20241122,101000,5789000,5310,5310,5310,5310,0
20241122,100900,5789000,5310,5310,5310,5310,0
20241122,100800,5789000,5310,5310,5310,5310,0
20241122,100700,5789000,5310,5310,5310,5310,0
20241122,100600,5789000,5310,5310,5310,5310,2
20241122,100500,5778380,5310,5310,5310,5310,0
20241122,100400,5778380,5310,5310,5310,5310,2
20241122,100300,5767760,5300,5300,5300,5300,0
20241122,100200,5767760,5300,5300,5300,5300,0
20241122,100100,5767760,5300,5300,5300,5300,0
20241122,100000,5767760,5300,5300,5300,5300,0
20241122,095900,5767760,5300,5300,5300,5300,0
20241122,095800,5767760,5300,5300,5300,5300,0
20241122,095700,5767760,5300,5300,5300,5300,0
20241122,095600,5767760,5300,5300,5300,5300,1013
20241122,095500,398860,5310,5310,5310,5310,0
20241122,095400,398860,5310,5310,5310,5310,3
20241122,095300,382930,5320,5320,5320,5320,0
20241122,095200,382930,5320,5320,5320,5320,0
20241122,095100,382930,5320,5320,5320,5320,0
20241122,095000,382930,5320,5320,5320,5320,0
20241122,094900,382930,5320,5320,5320,5320,0
20241122,094800,382930,5320,5320,5320,5320,0
20241122,094700,382930,5320,5320,5320,5320,0
20241122,094600,382930,5320,5320,5320,5320,0
20241122,094500,382930,5320,5320,5320,5320,0
20241122,094400,382930,5320,5320,5320,5320,0
20241122,094300,382930,5320,5320,5320,5320,0
20241122,094200,382930,5320,5320,5320,5320,4
20241122,094100,361650,5310,5310,5310,5310,0
20241122,094000,361650,5310,5310,5310,5310,0
20241122,093900,361650,5310,5310,5310,5310,0
20241122,093800,361650,5310,5310,5310,5310,0
20241122,093700,361650,5310,5310,5310,5310,0
20241122,093600,361650,5310,5310,5310,5310,0
20241122,093500,361650,5310,5310,5310,5310,0
20241122,093400,361650,5310,5310,5310,5310,0
20241122,093300,361650,5310,5310,5310,5310,1
20241122,093200,356340,5310,5310,5310,5310,0
20241122,093100,356340,5310,5310,5310,5310,8
20241122,093000,313860,5310,5310,5310,5310,2
20241122,092900,303240,5320,5320,5320,5320,0
20241122,092800,303240,5320,5320,5320,5320,0
20241122,092700,303240,5320,5320,5320,5320,0
20241122,092600,303240,5320,5320,5320,5320,0
20241122,092500,303240,5320,5320,5320,5320,0
20241122,092400,303240,5320,5320,5320,5320,0
20241122,092300,303240,5320,5320,5320,5320,0
20241122,092200,303240,5320,5320,5320,5320,0
20241122,092100,303240,5320,5320,5320,5320,0
20241122,092000,303240,5320,5320,5320,5320,0
20241122,091900,303240,5320,5320,5320,5320,1
20241122,091800,297920,5320,5320,5320,5320,0
20241122,091700,297920,5320,5320,5320,5320,0
20241122,091600,297920,5320,5320,5320,5320,0
20241122,091500,297920,5320,5320,5320,5320,0
20241122,091400,297920,5320,5320,5320,5320,0
20241122,091300,297920,5320,5320,5320,5320,0
20241122,091200,297920,5320,5320,5320,5320,0
20241122,091100,297920,5320,5320,5320,5320,0
20241122,091000,297920,5320,5320,5320,5320,0
20241122,090900,297920,5320,5320,5320,5320,0
20241122,090800,297920,5320,5320,5320,5320,0
20241122,090700,297920,5320,5320,5320,5320,0
20241122,090600,297920,5320,5320,5320,5320,0
20241122,090500,297920,5320,5320,5320,5320,0
20241122,090400,297920,5320,5320,5320,5320,0
20241122,090300,297920,5320,5320,5320,5320,0
20241122,090200,297920,5320,5320,5320,5320,0
20241122,090100,297920,5320,5320,5320,5320,0
20241122,090000,297920,5320,5320,5320,5320,56