KissMeData/190650/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,203000,40452850,5650,5650,5650,5650,1038
20241121,202900,40452850,5650,5650,5650,5650,0
20241121,202800,40452850,5650,5650,5650,5650,0
20241121,202700,40452850,5650,5650,5650,5650,0
20241121,202600,40452850,5650,5650,5650,5650,0
20241121,202500,40452850,5650,5650,5650,5650,0
20241121,202400,40452850,5650,5650,5650,5650,0
20241121,202300,40452850,5650,5650,5650,5650,0
20241121,202200,40452850,5650,5650,5650,5650,0
20241121,202100,40452850,5650,5650,5650,5650,0
20241121,202000,40452850,5650,5650,5650,5650,0
20241121,201900,40452850,5650,5650,5650,5650,0
20241121,201800,40452850,5650,5650,5650,5650,0
20241121,201700,40452850,5650,5650,5650,5650,0
20241121,201600,40452850,5650,5650,5650,5650,0
20241121,201500,40452850,5650,5650,5650,5650,0
20241121,201400,40452850,5650,5650,5650,5650,0
20241121,201300,40452850,5650,5650,5650,5650,0
20241121,201200,40452850,5650,5650,5650,5650,0
20241121,201100,40452850,5650,5650,5650,5650,0
20241121,201000,40452850,5650,5650,5650,5650,0
20241121,200900,40452850,5650,5650,5650,5650,0
20241121,200800,40452850,5650,5650,5650,5650,0
20241121,200700,40452850,5650,5650,5650,5650,0
20241121,200600,40452850,5650,5650,5650,5650,0
20241121,200500,40452850,5650,5650,5650,5650,0
20241121,200400,40452850,5650,5650,5650,5650,0
20241121,200300,40452850,5650,5650,5650,5650,0
20241121,200200,40452850,5650,5650,5650,5650,0
20241121,200100,40452850,5650,5650,5650,5650,0
20241121,200000,40452850,5650,5650,5650,5650,1038
20241121,195900,40452850,5650,5650,5650,5650,0
20241121,195800,40452850,5650,5650,5650,5650,0
20241121,195700,40452850,5650,5650,5650,5650,0
20241121,195600,40452850,5650,5650,5650,5650,0
20241121,195500,40452850,5650,5650,5650,5650,0
20241121,195400,40452850,5650,5650,5650,5650,0
20241121,195300,40452850,5650,5650,5650,5650,0
20241121,195200,40452850,5650,5650,5650,5650,0
20241121,195100,40452850,5650,5650,5650,5650,0
20241121,195000,40452850,5650,5650,5650,5650,0
20241121,194900,40452850,5650,5650,5650,5650,0
20241121,194800,40452850,5650,5650,5650,5650,0
20241121,194700,40452850,5650,5650,5650,5650,0
20241121,194600,40452850,5650,5650,5650,5650,0
20241121,194500,40452850,5650,5650,5650,5650,0
20241121,194400,40452850,5650,5650,5650,5650,0
20241121,194300,40452850,5650,5650,5650,5650,0
20241121,194200,40452850,5650,5650,5650,5650,0
20241121,194100,40452850,5650,5650,5650,5650,0
20241121,194000,40452850,5650,5650,5650,5650,0
20241121,193900,40452850,5650,5650,5650,5650,0
20241121,193800,40452850,5650,5650,5650,5650,0
20241121,193700,40452850,5650,5650,5650,5650,0
20241121,193600,40452850,5650,5650,5650,5650,0
20241121,193500,40452850,5650,5650,5650,5650,0
20241121,193400,40452850,5650,5650,5650,5650,0
20241121,193300,40452850,5650,5650,5650,5650,0
20241121,193200,40452850,5650,5650,5650,5650,0
20241121,193100,40452850,5650,5650,5650,5650,0
20241121,193000,40452850,5650,5650,5650,5650,1038
20241121,192900,40452850,5650,5650,5650,5650,0
20241121,192800,40452850,5650,5650,5650,5650,0
20241121,192700,40452850,5650,5650,5650,5650,0
20241121,192600,40452850,5650,5650,5650,5650,0
20241121,192500,40452850,5650,5650,5650,5650,0
20241121,192400,40452850,5650,5650,5650,5650,0
20241121,192300,40452850,5650,5650,5650,5650,0
20241121,192200,40452850,5650,5650,5650,5650,0
20241121,192100,40452850,5650,5650,5650,5650,0
20241121,192000,40452850,5650,5650,5650,5650,0
20241121,191900,40452850,5650,5650,5650,5650,0
20241121,191800,40452850,5650,5650,5650,5650,0
20241121,191700,40452850,5650,5650,5650,5650,0
20241121,191600,40452850,5650,5650,5650,5650,0
20241121,191500,40452850,5650,5650,5650,5650,0
20241121,191400,40452850,5650,5650,5650,5650,0
20241121,191300,40452850,5650,5650,5650,5650,0
20241121,191200,40452850,5650,5650,5650,5650,0
20241121,191100,40452850,5650,5650,5650,5650,0
20241121,191000,40452850,5650,5650,5650,5650,0
20241121,190900,40452850,5650,5650,5650,5650,0
20241121,190800,40452850,5650,5650,5650,5650,0
20241121,190700,40452850,5650,5650,5650,5650,0
20241121,190600,40452850,5650,5650,5650,5650,0
20241121,190500,40452850,5650,5650,5650,5650,0
20241121,190400,40452850,5650,5650,5650,5650,0
20241121,190300,40452850,5650,5650,5650,5650,0
20241121,190200,40452850,5650,5650,5650,5650,0
20241121,190100,40452850,5650,5650,5650,5650,0
20241121,190000,40452850,5650,5650,5650,5650,1038
20241121,185900,40452850,5650,5650,5650,5650,0
20241121,185800,40452850,5650,5650,5650,5650,0
20241121,185700,40452850,5650,5650,5650,5650,0
20241121,185600,40452850,5650,5650,5650,5650,0
20241121,185500,40452850,5650,5650,5650,5650,0
20241121,185400,40452850,5650,5650,5650,5650,0
20241121,185300,40452850,5650,5650,5650,5650,0
20241121,185200,40452850,5650,5650,5650,5650,0
20241121,185100,40452850,5650,5650,5650,5650,0
20241121,185000,40452850,5650,5650,5650,5650,0
20241121,184900,40452850,5650,5650,5650,5650,0
20241121,184800,40452850,5650,5650,5650,5650,0
20241121,184700,40452850,5650,5650,5650,5650,0
20241121,184600,40452850,5650,5650,5650,5650,0
20241121,184500,40452850,5650,5650,5650,5650,0
20241121,184400,40452850,5650,5650,5650,5650,0
20241121,184300,40452850,5650,5650,5650,5650,0
20241121,184200,40452850,5650,5650,5650,5650,0
20241121,184100,40452850,5650,5650,5650,5650,0
20241121,184000,40452850,5650,5650,5650,5650,0
20241121,183900,40452850,5650,5650,5650,5650,0
20241121,183800,40452850,5650,5650,5650,5650,0
20241121,183700,40452850,5650,5650,5650,5650,0
20241121,183600,40452850,5650,5650,5650,5650,0
20241121,183500,40452850,5650,5650,5650,5650,0
20241121,183400,40452850,5650,5650,5650,5650,0
20241121,183300,40452850,5650,5650,5650,5650,0
20241121,183200,40452850,5650,5650,5650,5650,0
20241121,183100,40452850,5650,5650,5650,5650,0
20241121,183000,40452850,5650,5650,5650,5650,1038
20241121,182900,40452850,5650,5650,5650,5650,0
20241121,182800,40452850,5650,5650,5650,5650,0
20241121,182700,40452850,5650,5650,5650,5650,0
20241121,182600,40452850,5650,5650,5650,5650,0
20241121,182500,40452850,5650,5650,5650,5650,0
20241121,182400,40452850,5650,5650,5650,5650,0
20241121,182300,40452850,5650,5650,5650,5650,0
20241121,182200,40452850,5650,5650,5650,5650,0
20241121,182100,40452850,5650,5650,5650,5650,0
20241121,182000,40452850,5650,5650,5650,5650,0
20241121,181900,40452850,5650,5650,5650,5650,0
20241121,181800,40452850,5650,5650,5650,5650,0
20241121,181700,40452850,5650,5650,5650,5650,0
20241121,181600,40452850,5650,5650,5650,5650,0
20241121,181500,40452850,5650,5650,5650,5650,0
20241121,181400,40452850,5650,5650,5650,5650,0
20241121,181300,40452850,5650,5650,5650,5650,0
20241121,181200,40452850,5650,5650,5650,5650,0
20241121,181100,40452850,5650,5650,5650,5650,0
20241121,181000,40452850,5650,5650,5650,5650,0
20241121,180900,40452850,5650,5650,5650,5650,0
20241121,180800,40452850,5650,5650,5650,5650,0
20241121,180700,40452850,5650,5650,5650,5650,0
20241121,180600,40452850,5650,5650,5650,5650,0
20241121,180500,40452850,5650,5650,5650,5650,0
20241121,180400,40452850,5650,5650,5650,5650,0
20241121,180300,40452850,5650,5650,5650,5650,0
20241121,180200,40452850,5650,5650,5650,5650,0
20241121,180100,40452850,5650,5650,5650,5650,0
20241121,180000,40452850,5650,5650,5650,5650,1038
20241121,175900,40452850,5650,5650,5650,5650,0
20241121,175800,40452850,5650,5650,5650,5650,0
20241121,175700,40452850,5650,5650,5650,5650,0
20241121,175600,40452850,5650,5650,5650,5650,0
20241121,175500,40452850,5650,5650,5650,5650,0
20241121,175400,40452850,5650,5650,5650,5650,0
20241121,175300,40452850,5650,5650,5650,5650,0
20241121,175200,40452850,5650,5650,5650,5650,0
20241121,175100,40452850,5650,5650,5650,5650,0
20241121,175000,40452850,5650,5650,5650,5650,0
20241121,174900,40452850,5650,5650,5650,5650,0
20241121,174800,40452850,5650,5650,5650,5650,0
20241121,174700,40452850,5650,5650,5650,5650,0
20241121,174600,40452850,5650,5650,5650,5650,0
20241121,174500,40452850,5650,5650,5650,5650,0
20241121,174400,40452850,5650,5650,5650,5650,0
20241121,174300,40452850,5650,5650,5650,5650,0
20241121,174200,40452850,5650,5650,5650,5650,0
20241121,174100,40452850,5650,5650,5650,5650,0
20241121,174000,40452850,5650,5650,5650,5650,0
20241121,173900,40452850,5650,5650,5650,5650,0
20241121,173800,40452850,5650,5650,5650,5650,0
20241121,173700,40452850,5650,5650,5650,5650,0
20241121,173600,40452850,5650,5650,5650,5650,0
20241121,173500,40452850,5650,5650,5650,5650,0
20241121,173400,40452850,5650,5650,5650,5650,0
20241121,173300,40452850,5650,5650,5650,5650,0
20241121,173200,40452850,5650,5650,5650,5650,0
20241121,173100,40452850,5650,5650,5650,5650,0
20241121,173000,40452850,5650,5650,5650,5650,1038
20241121,172900,40452850,5650,5650,5650,5650,0
20241121,172800,40452850,5650,5650,5650,5650,0
20241121,172700,40452850,5650,5650,5650,5650,0
20241121,172600,40452850,5650,5650,5650,5650,0
20241121,172500,40452850,5650,5650,5650,5650,0
20241121,172400,40452850,5650,5650,5650,5650,0
20241121,172300,40452850,5650,5650,5650,5650,0
20241121,172200,40452850,5650,5650,5650,5650,0
20241121,172100,40452850,5650,5650,5650,5650,0
20241121,172000,40452850,5650,5650,5650,5650,0
20241121,171900,40452850,5650,5650,5650,5650,0
20241121,171800,40452850,5650,5650,5650,5650,0
20241121,171700,40452850,5650,5650,5650,5650,0
20241121,171600,40452850,5650,5650,5650,5650,0
20241121,171500,40452850,5650,5650,5650,5650,0
20241121,171400,40452850,5650,5650,5650,5650,0
20241121,171300,40452850,5650,5650,5650,5650,0
20241121,171200,40452850,5650,5650,5650,5650,0
20241121,171100,40452850,5650,5650,5650,5650,0
20241121,171000,40452850,5650,5650,5650,5650,0
20241121,170900,40452850,5650,5650,5650,5650,0
20241121,170800,40452850,5650,5650,5650,5650,0
20241121,170700,40452850,5650,5650,5650,5650,0
20241121,170600,40452850,5650,5650,5650,5650,0
20241121,170500,40452850,5650,5650,5650,5650,0
20241121,170400,40452850,5650,5650,5650,5650,0
20241121,170300,40452850,5650,5650,5650,5650,0
20241121,170200,40452850,5650,5650,5650,5650,0
20241121,170100,40452850,5650,5650,5650,5650,0
20241121,170000,40452850,5650,5650,5650,5650,1038
20241121,165900,40452850,5650,5650,5650,5650,0
20241121,165800,40452850,5650,5650,5650,5650,0
20241121,165700,40452850,5650,5650,5650,5650,0
20241121,165600,40452850,5650,5650,5650,5650,0
20241121,165500,40452850,5650,5650,5650,5650,0
20241121,165400,40452850,5650,5650,5650,5650,0
20241121,165300,40452850,5650,5650,5650,5650,0
20241121,165200,40452850,5650,5650,5650,5650,0
20241121,165100,40452850,5650,5650,5650,5650,0
20241121,165000,40452850,5650,5650,5650,5650,0
20241121,164900,40452850,5650,5650,5650,5650,0
20241121,164800,40452850,5650,5650,5650,5650,0
20241121,164700,40452850,5650,5650,5650,5650,0
20241121,164600,40452850,5650,5650,5650,5650,0
20241121,164500,40452850,5650,5650,5650,5650,0
20241121,164400,40452850,5650,5650,5650,5650,0
20241121,164300,40452850,5650,5650,5650,5650,0
20241121,164200,40452850,5650,5650,5650,5650,0
20241121,164100,40452850,5650,5650,5650,5650,0
20241121,164000,40452850,5650,5650,5650,5650,0
20241121,163900,40452850,5650,5650,5650,5650,0
20241121,163800,40452850,5650,5650,5650,5650,0
20241121,163700,40452850,5650,5650,5650,5650,0
20241121,163600,40452850,5650,5650,5650,5650,0
20241121,163500,40452850,5650,5650,5650,5650,0
20241121,163400,40452850,5650,5650,5650,5650,0
20241121,163300,40452850,5650,5650,5650,5650,0
20241121,163200,40452850,5650,5650,5650,5650,0
20241121,163100,40452850,5650,5650,5650,5650,0
20241121,163000,40452850,5650,5650,5650,5650,1038
20241121,162900,40452850,5650,5650,5650,5650,0
20241121,162800,40452850,5650,5650,5650,5650,0
20241121,162700,40452850,5650,5650,5650,5650,0
20241121,162600,40452850,5650,5650,5650,5650,0
20241121,162500,40452850,5650,5650,5650,5650,0
20241121,162400,40452850,5650,5650,5650,5650,0
20241121,162300,40452850,5650,5650,5650,5650,0
20241121,162200,40452850,5650,5650,5650,5650,0
20241121,162100,40452850,5650,5650,5650,5650,0
20241121,162000,40452850,5650,5650,5650,5650,0
20241121,161900,40452850,5650,5650,5650,5650,0
20241121,161800,40452850,5650,5650,5650,5650,0
20241121,161700,40452850,5650,5650,5650,5650,0
20241121,161600,40452850,5650,5650,5650,5650,0
20241121,161500,40452850,5650,5650,5650,5650,0
20241121,161400,40452850,5650,5650,5650,5650,0
20241121,161300,40452850,5650,5650,5650,5650,0
20241121,161200,40452850,5650,5650,5650,5650,0
20241121,161100,40452850,5650,5650,5650,5650,0
20241121,161000,40452850,5650,5650,5650,5650,0
20241121,160900,40452850,5650,5650,5650,5650,0
20241121,160800,40452850,5650,5650,5650,5650,0
20241121,160700,40452850,5650,5650,5650,5650,0
20241121,160600,40452850,5650,5650,5650,5650,0
20241121,160500,40452850,5650,5650,5650,5650,0
20241121,160400,40452850,5650,5650,5650,5650,0
20241121,160300,40452850,5650,5650,5650,5650,0
20241121,160200,40452850,5650,5650,5650,5650,0
20241121,160100,40452850,5650,5650,5650,5650,0
20241121,160000,40452850,5650,5650,5650,5650,1038
20241121,155900,40452850,5650,5650,5650,5650,0
20241121,155800,40452850,5650,5650,5650,5650,0
20241121,155700,40452850,5650,5650,5650,5650,0
20241121,155600,40452850,5650,5650,5650,5650,0
20241121,155500,40452850,5650,5650,5650,5650,0
20241121,155400,40452850,5650,5650,5650,5650,0
20241121,155300,40452850,5650,5650,5650,5650,0
20241121,155200,40452850,5650,5650,5650,5650,0
20241121,155100,40452850,5650,5650,5650,5650,0
20241121,155000,40452850,5650,5650,5650,5650,0
20241121,154900,40452850,5650,5650,5650,5650,0
20241121,154800,40452850,5650,5650,5650,5650,0
20241121,154700,40452850,5650,5650,5650,5650,0
20241121,154600,40452850,5650,5650,5650,5650,0
20241121,154500,40452850,5650,5650,5650,5650,0
20241121,154400,40452850,5650,5650,5650,5650,0
20241121,154300,40452850,5650,5650,5650,5650,0
20241121,154200,40452850,5650,5650,5650,5650,0
20241121,154100,40452850,5650,5650,5650,5650,0
20241121,154000,40452850,5650,5650,5650,5650,0
20241121,153900,40452850,5650,5650,5650,5650,0
20241121,153800,40452850,5650,5650,5650,5650,0
20241121,153700,40452850,5650,5650,5650,5650,0
20241121,153600,40452850,5650,5650,5650,5650,0
20241121,153500,40452850,5650,5650,5650,5650,0
20241121,153400,40452850,5650,5650,5650,5650,0
20241121,153300,40452850,5650,5650,5650,5650,0
20241121,153200,40452850,5650,5650,5650,5650,0
20241121,153100,40452850,5650,5650,5650,5650,0
20241121,153000,40452850,5650,5650,5650,5650,2076
20241121,152900,34588150,5600,5600,5600,5600,0
20241121,152800,34588150,5600,5600,5600,5600,0
20241121,152700,34588150,5600,5600,5600,5600,0
20241121,152600,34588150,5600,5600,5600,5600,0
20241121,152500,34588150,5600,5600,5600,5600,0
20241121,152400,34588150,5600,5600,5600,5600,0
20241121,152300,34588150,5600,5600,5600,5600,0
20241121,152200,34588150,5600,5600,5600,5600,0
20241121,152100,34588150,5600,5600,5600,5600,0
20241121,152000,34588150,5600,5600,5600,5600,0
20241121,151900,34588150,5600,5600,5600,5600,0
20241121,151800,34588150,5600,5600,5600,5600,10
20241121,151700,34532150,5600,5590,5600,5590,20
20241121,151600,34420240,5600,5600,5600,5600,0
20241121,151500,34420240,5600,5600,5600,5600,0
20241121,151400,34420240,5600,5600,5600,5600,0
20241121,151300,34420240,5600,5600,5600,5600,0
20241121,151200,34420240,5600,5600,5600,5600,0
20241121,151100,34420240,5600,5600,5600,5600,0
20241121,151000,34420240,5600,5570,5600,5570,76
20241121,150900,33996730,5570,5530,5570,5530,28
20241121,150800,33841790,5530,5530,5530,5530,0
20241121,150700,33841790,5530,5530,5530,5530,0
20241121,150600,33841790,5530,5530,5530,5530,0
20241121,150500,33841790,5530,5530,5530,5530,0
20241121,150400,33841790,5530,5530,5530,5530,0
20241121,150300,33841790,5530,5530,5530,5530,0
20241121,150200,33841790,5530,5530,5530,5530,0
20241121,150100,33841790,5530,5530,5530,5530,0
20241121,150000,33841790,5530,5530,5530,5530,0
20241121,145900,33841790,5530,5530,5530,5530,0
20241121,145800,33841790,5530,5530,5530,5530,0
20241121,145700,33841790,5530,5530,5530,5530,0
20241121,145600,33841790,5530,5480,5530,5480,103
20241121,145500,33276710,5470,5470,5470,5470,0
20241121,145400,33276710,5470,5470,5470,5470,5
20241121,145300,33249360,5470,5470,5470,5470,0
20241121,145200,33249360,5470,5470,5470,5470,0
20241121,145100,33249360,5470,5470,5470,5470,1
20241121,145000,33243890,5440,5440,5440,5440,0
20241121,144900,33243890,5440,5440,5440,5440,0
20241121,144800,33243890,5440,5440,5440,5440,0
20241121,144700,33243890,5440,5440,5440,5440,0
20241121,144600,33243890,5440,5440,5440,5440,0
20241121,144500,33243890,5440,5440,5440,5440,0
20241121,144400,33243890,5440,5440,5440,5440,0
20241121,144300,33243890,5440,5440,5440,5440,0
20241121,144200,33243890,5440,5440,5440,5440,0
20241121,144100,33243890,5440,5440,5440,5440,1
20241121,144000,33238450,5470,5470,5470,5470,0
20241121,143900,33238450,5470,5470,5470,5470,0
20241121,143800,33238450,5470,5470,5470,5470,0
20241121,143700,33238450,5470,5470,5470,5470,0
20241121,143600,33238450,5470,5470,5470,5470,0
20241121,143500,33238450,5470,5470,5470,5470,0
20241121,143400,33238450,5470,5470,5470,5470,1
20241121,143300,33232980,5440,5440,5440,5440,0
20241121,143200,33232980,5440,5440,5440,5440,0
20241121,143100,33232980,5440,5440,5440,5440,0
20241121,143000,33232980,5440,5440,5440,5440,0
20241121,142900,33232980,5440,5440,5440,5440,0
20241121,142800,33232980,5440,5440,5440,5440,0
20241121,142700,33232980,5440,5440,5440,5440,0
20241121,142600,33232980,5440,5440,5440,5440,0
20241121,142500,33232980,5440,5440,5440,5440,0
20241121,142400,33232980,5440,5440,5440,5440,0
20241121,142300,33232980,5440,5440,5440,5440,0
20241121,142200,33232980,5440,5440,5440,5440,0
20241121,142100,33232980,5440,5440,5440,5440,0
20241121,142000,33232980,5440,5440,5440,5440,0
20241121,141900,33232980,5440,5440,5440,5440,0
20241121,141800,33232980,5440,5440,5440,5440,0
20241121,141700,33232980,5440,5440,5440,5440,0
20241121,141600,33232980,5440,5440,5440,5440,0
20241121,141500,33232980,5440,5440,5440,5440,0
20241121,141400,33232980,5440,5440,5440,5440,0
20241121,141300,33232980,5440,5450,5450,5440,284
20241121,141200,31687040,5450,5450,5450,5450,0
20241121,141100,31687040,5450,5450,5450,5450,10
20241121,141000,31632540,5510,5510,5510,5510,0
20241121,140900,31632540,5510,5510,5510,5510,0
20241121,140800,31632540,5510,5510,5510,5510,0
20241121,140700,31632540,5510,5510,5510,5510,0
20241121,140600,31632540,5510,5510,5510,5510,0
20241121,140500,31632540,5510,5510,5510,5510,0
20241121,140400,31632540,5510,5510,5510,5510,0
20241121,140300,31632540,5510,5510,5510,5510,0
20241121,140200,31632540,5510,5510,5510,5510,0
20241121,140100,31632540,5510,5510,5510,5510,0
20241121,140000,31632540,5510,5510,5510,5510,0
20241121,135900,31632540,5510,5510,5510,5510,0
20241121,135800,31632540,5510,5510,5510,5510,10
20241121,135700,31577440,5510,5510,5510,5510,1
20241121,135600,31571930,5440,5450,5450,5440,10
20241121,135500,31517450,5440,5520,5520,5440,1100
20241121,135400,25503820,5520,5530,5530,5520,31
20241121,135300,25332690,5530,5530,5530,5530,0
20241121,135200,25332690,5530,5530,5530,5530,0
20241121,135100,25332690,5530,5530,5530,5530,0
20241121,135000,25332690,5530,5530,5530,5530,0
20241121,134900,25332690,5530,5530,5530,5530,0
20241121,134800,25332690,5530,5530,5530,5530,0
20241121,134700,25332690,5530,5530,5530,5530,0
20241121,134600,25332690,5530,5530,5530,5530,0
20241121,134500,25332690,5530,5530,5530,5530,0
20241121,134400,25332690,5530,5530,5530,5530,56
20241121,134300,25023010,5530,5530,5530,5530,0
20241121,134200,25023010,5530,5530,5530,5530,0
20241121,134100,25023010,5530,5530,5530,5530,0
20241121,134000,25023010,5530,5530,5530,5530,0
20241121,133900,25023010,5530,5530,5530,5530,0
20241121,133800,25023010,5530,5530,5530,5530,0
20241121,133700,25023010,5530,5530,5530,5530,0
20241121,133600,25023010,5530,5530,5530,5530,0
20241121,133500,25023010,5530,5530,5530,5530,0
20241121,133400,25023010,5530,5530,5530,5530,0
20241121,133300,25023010,5530,5530,5530,5530,0
20241121,133200,25023010,5530,5530,5530,5530,0
20241121,133100,25023010,5530,5530,5530,5530,0
20241121,133000,25023010,5530,5530,5530,5530,0
20241121,132900,25023010,5530,5530,5530,5530,0
20241121,132800,25023010,5530,5530,5530,5530,5
20241121,132700,24995360,5560,5560,5560,5560,0
20241121,132600,24995360,5560,5560,5560,5560,0
20241121,132500,24995360,5560,5560,5560,5560,0
20241121,132400,24995360,5560,5560,5560,5560,0
20241121,132300,24995360,5560,5560,5560,5560,0
20241121,132200,24995360,5560,5560,5560,5560,0
20241121,132100,24995360,5560,5560,5560,5560,0
20241121,132000,24995360,5560,5560,5560,5560,4
20241121,131900,24973120,5560,5560,5560,5560,0
20241121,131800,24973120,5560,5560,5560,5560,0
20241121,131700,24973120,5560,5560,5560,5560,0
20241121,131600,24973120,5560,5560,5560,5560,0
20241121,131500,24973120,5560,5560,5560,5560,0
20241121,131400,24973120,5560,5560,5560,5560,0
20241121,131300,24973120,5560,5560,5560,5560,0
20241121,131200,24973120,5560,5560,5560,5560,0
20241121,131100,24973120,5560,5560,5560,5560,0
20241121,131000,24973120,5560,5560,5560,5560,34
20241121,130900,24784080,5560,5560,5560,5560,0
20241121,130800,24784080,5560,5560,5560,5560,0
20241121,130700,24784080,5560,5560,5560,5560,0
20241121,130600,24784080,5560,5560,5560,5560,0
20241121,130500,24784080,5560,5560,5560,5560,162
20241121,130400,23883360,5530,5530,5530,5530,0
20241121,130300,23883360,5530,5530,5530,5530,0
20241121,130200,23883360,5530,5530,5530,5530,0
20241121,130100,23883360,5530,5530,5530,5530,0
20241121,130000,23883360,5530,5530,5530,5530,0
20241121,125900,23883360,5530,5530,5530,5530,0
20241121,125800,23883360,5530,5530,5530,5530,0
20241121,125700,23883360,5530,5530,5530,5530,0
20241121,125600,23883360,5530,5530,5530,5530,0
20241121,125500,23883360,5530,5530,5530,5530,0
20241121,125400,23883360,5530,5530,5530,5530,0
20241121,125300,23883360,5530,5530,5530,5530,0
20241121,125200,23883360,5530,5530,5530,5530,0
20241121,125100,23883360,5530,5530,5530,5530,0
20241121,125000,23883360,5530,5530,5530,5530,0
20241121,124900,23883360,5530,5530,5530,5530,0
20241121,124800,23883360,5530,5530,5530,5530,0
20241121,124700,23883360,5530,5530,5530,5530,0
20241121,124600,23883360,5530,5530,5530,5530,0
20241121,124500,23883360,5530,5530,5530,5530,0
20241121,124400,23883360,5530,5530,5530,5530,0
20241121,124300,23883360,5530,5530,5530,5530,0
20241121,124200,23883360,5530,5530,5530,5530,0
20241121,124100,23883360,5530,5530,5530,5530,0
20241121,124000,23883360,5530,5530,5530,5530,0
20241121,123900,23883360,5530,5530,5530,5530,0
20241121,123800,23883360,5530,5530,5530,5530,0
20241121,123700,23883360,5530,5530,5530,5530,0
20241121,123600,23883360,5530,5530,5530,5530,0
20241121,123500,23883360,5530,5530,5530,5530,0
20241121,123400,23883360,5530,5530,5530,5530,0
20241121,123300,23883360,5530,5530,5530,5530,0
20241121,123200,23883360,5530,5530,5530,5530,0
20241121,123100,23883360,5530,5530,5530,5530,0
20241121,123000,23883360,5530,5530,5530,5530,0
20241121,122900,23883360,5530,5530,5530,5530,0
20241121,122800,23883360,5530,5530,5530,5530,0
20241121,122700,23883360,5530,5530,5530,5530,0
20241121,122600,23883360,5530,5530,5530,5530,0
20241121,122500,23883360,5530,5530,5530,5530,0
20241121,122400,23883360,5530,5530,5530,5530,0
20241121,122300,23883360,5530,5530,5530,5530,0
20241121,122200,23883360,5530,5530,5530,5530,0
20241121,122100,23883360,5530,5530,5530,5530,0
20241121,122000,23883360,5530,5530,5530,5530,0
20241121,121900,23883360,5530,5530,5530,5530,0
20241121,121800,23883360,5530,5530,5530,5530,0
20241121,121700,23883360,5530,5530,5530,5530,0
20241121,121600,23883360,5530,5530,5530,5530,0
20241121,121500,23883360,5530,5530,5530,5530,0
20241121,121400,23883360,5530,5530,5530,5530,0
20241121,121300,23883360,5530,5530,5530,5530,0
20241121,121200,23883360,5530,5530,5530,5530,0
20241121,121100,23883360,5530,5530,5530,5530,0
20241121,121000,23883360,5530,5530,5530,5530,0
20241121,120900,23883360,5530,5530,5530,5530,0
20241121,120800,23883360,5530,5530,5530,5530,0
20241121,120700,23883360,5530,5530,5530,5530,0
20241121,120600,23883360,5530,5530,5530,5530,0
20241121,120500,23883360,5530,5530,5530,5530,0
20241121,120400,23883360,5530,5530,5530,5530,0
20241121,120300,23883360,5530,5530,5530,5530,0
20241121,120200,23883360,5530,5530,5530,5530,0
20241121,120100,23883360,5530,5530,5530,5530,0
20241121,120000,23883360,5530,5530,5530,5530,0
20241121,115900,23883360,5530,5530,5530,5530,0
20241121,115800,23883360,5530,5530,5530,5530,0
20241121,115700,23883360,5530,5530,5530,5530,0
20241121,115600,23883360,5530,5530,5530,5530,0
20241121,115500,23883360,5530,5530,5530,5530,0
20241121,115400,23883360,5530,5530,5530,5530,0
20241121,115300,23883360,5530,5530,5530,5530,0
20241121,115200,23883360,5530,5530,5530,5530,0
20241121,115100,23883360,5530,5530,5530,5530,0
20241121,115000,23883360,5530,5530,5530,5530,0
20241121,114900,23883360,5530,5530,5530,5530,0
20241121,114800,23883360,5530,5530,5530,5530,0
20241121,114700,23883360,5530,5530,5530,5530,0
20241121,114600,23883360,5530,5530,5530,5530,0
20241121,114500,23883360,5530,5530,5530,5530,0
20241121,114400,23883360,5530,5530,5530,5530,0
20241121,114300,23883360,5530,5530,5530,5530,0
20241121,114200,23883360,5530,5530,5530,5530,0
20241121,114100,23883360,5530,5530,5530,5530,0
20241121,114000,23883360,5530,5530,5530,5530,0
20241121,113900,23883360,5530,5530,5530,5530,0
20241121,113800,23883360,5530,5530,5530,5530,0
20241121,113700,23883360,5530,5530,5530,5530,0
20241121,113600,23883360,5530,5530,5530,5530,0
20241121,113500,23883360,5530,5530,5530,5530,0
20241121,113400,23883360,5530,5530,5530,5530,0
20241121,113300,23883360,5530,5530,5530,5530,1
20241121,113200,23877830,5570,5570,5570,5570,0
20241121,113100,23877830,5570,5570,5570,5570,0
20241121,113000,23877830,5570,5570,5570,5570,0
20241121,112900,23877830,5570,5570,5570,5570,0
20241121,112800,23877830,5570,5570,5570,5570,0
20241121,112700,23877830,5570,5570,5570,5570,0
20241121,112600,23877830,5570,5570,5570,5570,0
20241121,112500,23877830,5570,5570,5570,5570,0
20241121,112400,23877830,5570,5570,5570,5570,0
20241121,112300,23877830,5570,5570,5570,5570,0
20241121,112200,23877830,5570,5570,5570,5570,0
20241121,112100,23877830,5570,5570,5570,5570,0
20241121,112000,23877830,5570,5570,5570,5570,0
20241121,111900,23877830,5570,5570,5570,5570,1
20241121,111800,23872260,5580,5580,5580,5580,0
20241121,111700,23872260,5580,5580,5580,5580,0
20241121,111600,23872260,5580,5580,5580,5580,0
20241121,111500,23872260,5580,5580,5580,5580,0
20241121,111400,23872260,5580,5580,5580,5580,0
20241121,111300,23872260,5580,5580,5580,5580,0
20241121,111200,23872260,5580,5580,5580,5580,0
20241121,111100,23872260,5580,5580,5580,5580,0
20241121,111000,23872260,5580,5580,5580,5580,0
20241121,110900,23872260,5580,5580,5580,5580,0
20241121,110800,23872260,5580,5580,5580,5580,0
20241121,110700,23872260,5580,5580,5580,5580,0
20241121,110600,23872260,5580,5580,5580,5580,0
20241121,110500,23872260,5580,5580,5580,5580,0
20241121,110400,23872260,5580,5580,5580,5580,0
20241121,110300,23872260,5580,5580,5580,5580,0
20241121,110200,23872260,5580,5580,5580,5580,0
20241121,110100,23872260,5580,5580,5580,5580,1
20241121,110000,23866680,5570,5570,5570,5570,0
20241121,105900,23866680,5570,5570,5570,5570,0
20241121,105800,23866680,5570,5570,5570,5570,0
20241121,105700,23866680,5570,5570,5570,5570,0
20241121,105600,23866680,5570,5570,5570,5570,1
20241121,105500,23861110,5580,5580,5580,5580,0
20241121,105400,23861110,5580,5580,5580,5580,50
20241121,105300,23582110,5570,5540,5570,5540,48
20241121,105200,23314780,5540,5540,5540,5540,0
20241121,105100,23314780,5540,5540,5540,5540,0
20241121,105000,23314780,5540,5540,5540,5540,0
20241121,104900,23314780,5540,5540,5540,5540,0
20241121,104800,23314780,5540,5540,5540,5540,0
20241121,104700,23314780,5540,5540,5540,5540,0
20241121,104600,23314780,5540,5540,5540,5540,0
20241121,104500,23314780,5540,5540,5540,5540,0
20241121,104400,23314780,5540,5540,5540,5540,0
20241121,104300,23314780,5540,5540,5540,5540,0
20241121,104200,23314780,5540,5540,5540,5540,0
20241121,104100,23314780,5540,5540,5540,5540,0
20241121,104000,23314780,5540,5540,5540,5540,0
20241121,103900,23314780,5540,5540,5540,5540,0
20241121,103800,23314780,5540,5540,5540,5540,0
20241121,103700,23314780,5540,5540,5540,5540,0
20241121,103600,23314780,5540,5540,5540,5540,0
20241121,103500,23314780,5540,5540,5540,5540,0
20241121,103400,23314780,5540,5540,5540,5540,0
20241121,103300,23314780,5540,5540,5540,5540,0
20241121,103200,23314780,5540,5540,5540,5540,0
20241121,103100,23314780,5540,5540,5540,5540,0
20241121,103000,23314780,5540,5540,5540,5540,0
20241121,102900,23314780,5540,5540,5540,5540,199
20241121,102800,22212320,5570,5570,5570,5570,0
20241121,102700,22212320,5570,5570,5570,5570,0
20241121,102600,22212320,5570,5560,5570,5560,10
20241121,102500,22156690,5540,5540,5540,5540,0
20241121,102400,22156690,5540,5540,5540,5540,0
20241121,102300,22156690,5540,5540,5540,5540,0
20241121,102200,22156690,5540,5540,5540,5540,0
20241121,102100,22156690,5540,5540,5540,5540,0
20241121,102000,22156690,5540,5540,5540,5540,0
20241121,101900,22156690,5540,5540,5540,5540,0
20241121,101800,22156690,5540,5540,5540,5540,0
20241121,101700,22156690,5540,5540,5540,5540,0
20241121,101600,22156690,5540,5540,5540,5540,0
20241121,101500,22156690,5540,5540,5540,5540,0
20241121,101400,22156690,5540,5540,5540,5540,0
20241121,101300,22156690,5540,5540,5540,5540,0
20241121,101200,22156690,5540,5540,5540,5540,0
20241121,101100,22156690,5540,5550,5550,5540,200
20241121,101000,21048650,5530,5530,5530,5530,1
20241121,100900,21043120,5610,5610,5610,5610,0
20241121,100800,21043120,5610,5610,5610,5610,0
20241121,100700,21043120,5610,5610,5610,5610,0
20241121,100600,21043120,5610,5610,5610,5610,0
20241121,100500,21043120,5610,5610,5610,5610,0
20241121,100400,21043120,5610,5530,5610,5530,47
20241121,100300,20779840,5600,5600,5600,5600,1
20241121,100200,20774240,5600,5600,5600,5600,2
20241121,100100,20763040,5570,5570,5570,5570,0
20241121,100000,20763040,5570,5630,5630,5570,15
20241121,095900,20679190,5640,5550,5640,5550,93
20241121,095800,20157050,5550,5500,5550,5500,51
20241121,095700,19874050,5550,5550,5550,5550,0
20241121,095600,19874050,5550,5550,5550,5550,0
20241121,095500,19874050,5550,5550,5550,5550,0
20241121,095400,19874050,5550,5550,5550,5550,0
20241121,095300,19874050,5550,5550,5550,5550,4
20241121,095200,19851850,5550,5550,5550,5550,434
20241121,095100,17443150,5630,5630,5630,5630,0
20241121,095000,17443150,5630,5630,5630,5630,0
20241121,094900,17443150,5630,5640,5640,5630,2
20241121,094800,17431880,5490,5550,5550,5490,130
20241121,094700,16715420,5670,5670,5670,5670,0
20241121,094600,16715420,5670,5670,5670,5670,0
20241121,094500,16715420,5670,5670,5670,5670,0
20241121,094400,16715420,5670,5670,5670,5670,0
20241121,094300,16715420,5670,5670,5670,5670,0
20241121,094200,16715420,5670,5670,5670,5670,150
20241121,094100,15864920,5680,5680,5680,5680,1
20241121,094000,15859240,5680,5680,5680,5680,4
20241121,093900,15836520,5680,5560,5680,5560,9
20241121,093800,15785810,5690,5680,5690,5680,132
20241121,093700,15034750,5680,5680,5690,5680,56
20241121,093600,14716470,5680,5690,5700,5680,132
20241121,093500,13965440,5680,5670,5680,5670,76
20241121,093400,13533880,5670,5670,5670,5670,17
20241121,093300,13437490,5670,5670,5670,5670,23
20241121,093200,13307080,5690,5670,5690,5670,20
20241121,093100,13193590,5680,5590,5680,5590,535
20241121,093000,10192620,5590,5450,5590,5450,172
20241121,092900,9246770,5450,5450,5450,5450,3
20241121,092800,9230420,5460,5460,5460,5460,0
20241121,092700,9230420,5460,5460,5460,5460,0
20241121,092600,9230420,5460,5460,5460,5460,0
20241121,092500,9230420,5460,5460,5460,5460,0
20241121,092400,9230420,5460,5460,5460,5460,0
20241121,092300,9230420,5460,5460,5460,5460,0
20241121,092200,9230420,5460,5460,5460,5460,0
20241121,092100,9230420,5460,5460,5460,5460,0
20241121,092000,9230420,5460,5460,5460,5460,0
20241121,091900,9230420,5460,5460,5460,5460,0
20241121,091800,9230420,5460,5460,5460,5460,0
20241121,091700,9230420,5460,5460,5460,5460,0
20241121,091600,9230420,5460,5460,5460,5460,0
20241121,091500,9230420,5460,5460,5460,5460,0
20241121,091400,9230420,5460,5460,5460,5460,0
20241121,091300,9230420,5460,5460,5460,5460,0
20241121,091200,9230420,5460,5460,5460,5460,0
20241121,091100,9230420,5460,5460,5460,5460,0
20241121,091000,9230420,5460,5460,5460,5460,0
20241121,090900,9230420,5460,5460,5460,5460,0
20241121,090800,9230420,5460,5460,5460,5460,0
20241121,090700,9230420,5460,5460,5460,5460,0
20241121,090600,9230420,5460,5460,5460,5460,0
20241121,090500,9230420,5460,5460,5460,5460,0
20241121,090400,9230420,5460,5460,5460,5460,1
20241121,090300,9224960,5420,5420,5420,5420,0
20241121,090200,9224960,5420,5420,5420,5420,500
20241121,090100,6514960,5420,5420,5420,5420,0
20241121,090000,6514960,5420,5460,5460,5420,1202