KissMeData/002020/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,183500,102604730,13580,13580,13580,13580,170
20241122,183400,102604730,13580,13580,13580,13580,0
20241122,183300,102604730,13580,13580,13580,13580,0
20241122,183200,102604730,13580,13580,13580,13580,0
20241122,183100,102604730,13580,13580,13580,13580,0
20241122,183000,102604730,13580,13580,13580,13580,0
20241122,182900,102604730,13580,13580,13580,13580,0
20241122,182800,102604730,13580,13580,13580,13580,0
20241122,182700,102604730,13580,13580,13580,13580,0
20241122,182600,102604730,13580,13580,13580,13580,0
20241122,182500,102604730,13580,13580,13580,13580,0
20241122,182400,102604730,13580,13580,13580,13580,0
20241122,182300,102604730,13580,13580,13580,13580,0
20241122,182200,102604730,13580,13580,13580,13580,0
20241122,182100,102604730,13580,13580,13580,13580,0
20241122,182000,102604730,13580,13580,13580,13580,0
20241122,181900,102604730,13580,13580,13580,13580,0
20241122,181800,102604730,13580,13580,13580,13580,0
20241122,181700,102604730,13580,13580,13580,13580,0
20241122,181600,102604730,13580,13580,13580,13580,0
20241122,181500,102604730,13580,13580,13580,13580,0
20241122,181400,102604730,13580,13580,13580,13580,0
20241122,181300,102604730,13580,13580,13580,13580,0
20241122,181200,102604730,13580,13580,13580,13580,0
20241122,181100,102604730,13580,13580,13580,13580,0
20241122,181000,102604730,13580,13580,13580,13580,0
20241122,180900,102604730,13580,13580,13580,13580,0
20241122,180800,102604730,13580,13580,13580,13580,0
20241122,180700,102604730,13580,13580,13580,13580,0
20241122,180600,102604730,13580,13580,13580,13580,0
20241122,180500,102604730,13580,13580,13580,13580,170
20241122,180400,102604730,13580,13580,13580,13580,0
20241122,180300,102604730,13580,13580,13580,13580,0
20241122,180200,102604730,13580,13580,13580,13580,0
20241122,180100,102604730,13580,13580,13580,13580,0
20241122,180000,102604730,13580,13580,13580,13580,0
20241122,175900,102604730,13580,13580,13580,13580,0
20241122,175800,102604730,13580,13580,13580,13580,0
20241122,175700,102604730,13580,13580,13580,13580,0
20241122,175600,102604730,13580,13580,13580,13580,0
20241122,175500,102604730,13580,13580,13580,13580,0
20241122,175400,102604730,13580,13580,13580,13580,0
20241122,175300,102604730,13580,13580,13580,13580,0
20241122,175200,102604730,13580,13580,13580,13580,0
20241122,175100,102604730,13580,13580,13580,13580,0
20241122,175000,102604730,13580,13580,13580,13580,0
20241122,174900,102604730,13580,13580,13580,13580,0
20241122,174800,102604730,13580,13580,13580,13580,0
20241122,174700,102604730,13580,13580,13580,13580,0
20241122,174600,102604730,13580,13580,13580,13580,0
20241122,174500,102604730,13580,13580,13580,13580,0
20241122,174400,102604730,13580,13580,13580,13580,0
20241122,174300,102604730,13580,13580,13580,13580,0
20241122,174200,102604730,13580,13580,13580,13580,0
20241122,174100,102604730,13580,13580,13580,13580,0
20241122,174000,102604730,13580,13580,13580,13580,0
20241122,173900,102604730,13580,13580,13580,13580,0
20241122,173800,102604730,13580,13580,13580,13580,0
20241122,173700,102604730,13580,13580,13580,13580,0
20241122,173600,102604730,13580,13580,13580,13580,0
20241122,173500,102604730,13580,13580,13580,13580,170
20241122,173400,102604730,13580,13580,13580,13580,0
20241122,173300,102604730,13580,13580,13580,13580,0
20241122,173200,102604730,13580,13580,13580,13580,0
20241122,173100,102604730,13580,13580,13580,13580,0
20241122,173000,102604730,13580,13580,13580,13580,0
20241122,172900,102604730,13580,13580,13580,13580,0
20241122,172800,102604730,13580,13580,13580,13580,0
20241122,172700,102604730,13580,13580,13580,13580,0
20241122,172600,102604730,13580,13580,13580,13580,0
20241122,172500,102604730,13580,13580,13580,13580,0
20241122,172400,102604730,13580,13580,13580,13580,0
20241122,172300,102604730,13580,13580,13580,13580,0
20241122,172200,102604730,13580,13580,13580,13580,0
20241122,172100,102604730,13580,13580,13580,13580,0
20241122,172000,102604730,13580,13580,13580,13580,0
20241122,171900,102604730,13580,13580,13580,13580,0
20241122,171800,102604730,13580,13580,13580,13580,0
20241122,171700,102604730,13580,13580,13580,13580,0
20241122,171600,102604730,13580,13580,13580,13580,0
20241122,171500,102604730,13580,13580,13580,13580,0
20241122,171400,102604730,13580,13580,13580,13580,0
20241122,171300,102604730,13580,13580,13580,13580,0
20241122,171200,102604730,13580,13580,13580,13580,0
20241122,171100,102604730,13580,13580,13580,13580,0
20241122,171000,102604730,13580,13580,13580,13580,0
20241122,170900,102604730,13580,13580,13580,13580,0
20241122,170800,102604730,13580,13580,13580,13580,0
20241122,170700,102604730,13580,13580,13580,13580,0
20241122,170600,102604730,13580,13580,13580,13580,0
20241122,170500,102604730,13580,13580,13580,13580,170
20241122,170400,102604730,13580,13580,13580,13580,0
20241122,170300,102604730,13580,13580,13580,13580,0
20241122,170200,102604730,13580,13580,13580,13580,0
20241122,170100,102604730,13580,13580,13580,13580,0
20241122,170000,102604730,13580,13580,13580,13580,0
20241122,165900,102604730,13580,13580,13580,13580,0
20241122,165800,102604730,13580,13580,13580,13580,0
20241122,165700,102604730,13580,13580,13580,13580,0
20241122,165600,102604730,13580,13580,13580,13580,0
20241122,165500,102604730,13580,13580,13580,13580,0
20241122,165400,102604730,13580,13580,13580,13580,0
20241122,165300,102604730,13580,13580,13580,13580,0
20241122,165200,102604730,13580,13580,13580,13580,0
20241122,165100,102604730,13580,13580,13580,13580,0
20241122,165000,102604730,13580,13580,13580,13580,0
20241122,164900,102604730,13580,13580,13580,13580,0
20241122,164800,102604730,13580,13580,13580,13580,0
20241122,164700,102604730,13580,13580,13580,13580,0
20241122,164600,102604730,13580,13580,13580,13580,0
20241122,164500,102604730,13580,13580,13580,13580,0
20241122,164400,102604730,13580,13580,13580,13580,0
20241122,164300,102604730,13580,13580,13580,13580,0
20241122,164200,102604730,13580,13580,13580,13580,0
20241122,164100,102604730,13580,13580,13580,13580,0
20241122,164000,102604730,13580,13580,13580,13580,0
20241122,163900,102604730,13580,13580,13580,13580,0
20241122,163800,102604730,13580,13580,13580,13580,0
20241122,163700,102604730,13580,13580,13580,13580,0
20241122,163600,102604730,13580,13580,13580,13580,0
20241122,163500,102604730,13580,13580,13580,13580,170
20241122,163400,102604730,13580,13580,13580,13580,0
20241122,163300,102604730,13580,13580,13580,13580,0
20241122,163200,102604730,13580,13580,13580,13580,0
20241122,163100,102604730,13580,13580,13580,13580,0
20241122,163000,102604730,13580,13580,13580,13580,0
20241122,162900,102604730,13580,13580,13580,13580,0
20241122,162800,102604730,13580,13580,13580,13580,0
20241122,162700,102604730,13580,13580,13580,13580,0
20241122,162600,102604730,13580,13580,13580,13580,0
20241122,162500,102604730,13580,13580,13580,13580,0
20241122,162400,102604730,13580,13580,13580,13580,0
20241122,162300,102604730,13580,13580,13580,13580,0
20241122,162200,102604730,13580,13580,13580,13580,0
20241122,162100,102604730,13580,13580,13580,13580,0
20241122,162000,102604730,13580,13580,13580,13580,0
20241122,161900,102604730,13580,13580,13580,13580,0
20241122,161800,102604730,13580,13580,13580,13580,0
20241122,161700,102604730,13580,13580,13580,13580,0
20241122,161600,102604730,13580,13580,13580,13580,0
20241122,161500,102604730,13580,13580,13580,13580,0
20241122,161400,102604730,13580,13580,13580,13580,0
20241122,161300,102604730,13580,13580,13580,13580,0
20241122,161200,102604730,13580,13580,13580,13580,0
20241122,161100,102604730,13580,13580,13580,13580,0
20241122,161000,102604730,13580,13580,13580,13580,0
20241122,160900,102604730,13580,13580,13580,13580,0
20241122,160800,102604730,13580,13580,13580,13580,0
20241122,160700,102604730,13580,13580,13580,13580,0
20241122,160600,102604730,13580,13580,13580,13580,0
20241122,160500,102604730,13580,13580,13580,13580,170
20241122,160400,102604730,13580,13580,13580,13580,0
20241122,160300,102604730,13580,13580,13580,13580,0
20241122,160200,102604730,13580,13580,13580,13580,0
20241122,160100,102604730,13580,13580,13580,13580,0
20241122,160000,102604730,13580,13580,13580,13580,0
20241122,155900,102604730,13580,13580,13580,13580,0
20241122,155800,102604730,13580,13580,13580,13580,0
20241122,155700,102604730,13580,13580,13580,13580,0
20241122,155600,102604730,13580,13580,13580,13580,0
20241122,155500,102604730,13580,13580,13580,13580,0
20241122,155400,102604730,13580,13580,13580,13580,0
20241122,155300,102604730,13580,13580,13580,13580,0
20241122,155200,102604730,13580,13580,13580,13580,0
20241122,155100,102604730,13580,13580,13580,13580,0
20241122,155000,102604730,13580,13580,13580,13580,0
20241122,154900,102604730,13580,13580,13580,13580,0
20241122,154800,102604730,13580,13580,13580,13580,0
20241122,154700,102604730,13580,13580,13580,13580,0
20241122,154600,102604730,13580,13580,13580,13580,0
20241122,154500,102604730,13580,13580,13580,13580,0
20241122,154400,102604730,13580,13580,13580,13580,0
20241122,154300,102604730,13580,13580,13580,13580,0
20241122,154200,102604730,13580,13580,13580,13580,0
20241122,154100,102604730,13580,13580,13580,13580,0
20241122,154000,102604730,13580,13580,13580,13580,0
20241122,153900,102604730,13580,13580,13580,13580,0
20241122,153800,102604730,13580,13580,13580,13580,0
20241122,153700,102604730,13580,13580,13580,13580,0
20241122,153600,102604730,13580,13580,13580,13580,0
20241122,153500,102604730,13580,13580,13580,13580,170
20241122,153400,102604730,13580,13580,13580,13580,0
20241122,153300,102604730,13580,13580,13580,13580,0
20241122,153200,102604730,13580,13580,13580,13580,0
20241122,153100,102604730,13580,13580,13580,13580,0
20241122,153000,102604730,13580,13580,13580,13580,170
20241122,152900,100296130,13530,13530,13530,13530,0
20241122,152800,100296130,13530,13530,13530,13530,0
20241122,152700,100296130,13530,13530,13530,13530,0
20241122,152600,100296130,13530,13530,13530,13530,0
20241122,152500,100296130,13530,13530,13530,13530,0
20241122,152400,100296130,13530,13530,13530,13530,0
20241122,152300,100296130,13530,13530,13530,13530,0
20241122,152200,100296130,13530,13530,13530,13530,0
20241122,152100,100296130,13530,13530,13530,13530,0
20241122,152000,100296130,13530,13530,13530,13530,0
20241122,151900,100296130,13530,13530,13530,13530,0
20241122,151800,100296130,13530,13540,13540,13530,5
20241122,151700,100228460,13540,13540,13540,13540,5
20241122,151600,100160760,13540,13540,13540,13540,0
20241122,151500,100160760,13540,13540,13540,13540,94
20241122,151400,98888000,13540,13580,13580,13540,223
20241122,151300,95867000,13590,13590,13600,13580,8
20241122,151200,95758310,13590,13590,13590,13590,1
20241122,151100,95744720,13600,13570,13600,13570,2
20241122,151000,95717550,13610,13610,13610,13570,47
20241122,150900,95079550,13610,13610,13610,13610,0
20241122,150800,95079550,13610,13610,13610,13610,1
20241122,150700,95065940,13610,13610,13610,13610,0
20241122,150600,95065940,13610,13610,13610,13610,100
20241122,150500,93704940,13610,13610,13610,13610,0
20241122,150400,93704940,13610,13600,13610,13600,20
20241122,150300,93432850,13600,13600,13600,13600,1
20241122,150200,93419250,13610,13610,13610,13610,0
20241122,150100,93419250,13610,13610,13610,13610,0
20241122,150000,93419250,13610,13610,13610,13610,9
20241122,145900,93296760,13600,13600,13610,13600,37
20241122,145800,92793290,13590,13590,13590,13590,0
20241122,145700,92793290,13590,13590,13590,13590,42
20241122,145600,92222510,13580,13580,13580,13580,0
20241122,145500,92222510,13580,13580,13580,13580,0
20241122,145400,92222510,13580,13580,13580,13580,0
20241122,145300,92222510,13580,13580,13580,13580,10
20241122,145200,92086710,13590,13590,13590,13590,0
20241122,145100,92086710,13590,13590,13590,13590,0
20241122,145000,92086710,13590,13590,13590,13590,0
20241122,144900,92086710,13590,13590,13590,13590,0
20241122,144800,92086710,13590,13590,13590,13590,1
20241122,144700,92073120,13600,13600,13600,13600,0
20241122,144600,92073120,13600,13600,13600,13600,0
20241122,144500,92073120,13600,13590,13600,13590,70
20241122,144400,91121190,13590,13590,13590,13590,0
20241122,144300,91121190,13590,13590,13590,13590,0
20241122,144200,91121190,13590,13590,13590,13590,0
20241122,144100,91121190,13590,13590,13590,13590,0
20241122,144000,91121190,13590,13590,13590,13590,0
20241122,143900,91121190,13590,13590,13590,13590,0
20241122,143800,91121190,13590,13590,13590,13590,0
20241122,143700,91121190,13590,13590,13590,13590,0
20241122,143600,91121190,13590,13590,13590,13590,0
20241122,143500,91121190,13590,13590,13590,13590,0
20241122,143400,91121190,13590,13590,13590,13590,0
20241122,143300,91121190,13590,13590,13590,13590,0
20241122,143200,91121190,13590,13590,13590,13590,0
20241122,143100,91121190,13590,13590,13590,13590,0
20241122,143000,91121190,13590,13590,13590,13590,0
20241122,142900,91121190,13590,13590,13590,13590,0
20241122,142800,91121190,13590,13590,13590,13590,0
20241122,142700,91121190,13590,13590,13590,13590,0
20241122,142600,91121190,13590,13590,13590,13590,0
20241122,142500,91121190,13590,13590,13590,13590,0
20241122,142400,91121190,13590,13590,13590,13590,3
20241122,142300,91080420,13580,13580,13580,13580,0
20241122,142200,91080420,13580,13580,13580,13580,2
20241122,142100,91053260,13570,13570,13570,13570,0
20241122,142000,91053260,13570,13570,13570,13570,0
20241122,141900,91053260,13570,13570,13570,13570,0
20241122,141800,91053260,13570,13570,13570,13570,0
20241122,141700,91053260,13570,13570,13570,13570,0
20241122,141600,91053260,13570,13570,13570,13570,0
20241122,141500,91053260,13570,13570,13570,13570,0
20241122,141400,91053260,13570,13570,13570,13570,0
20241122,141300,91053260,13570,13570,13570,13570,0
20241122,141200,91053260,13570,13570,13570,13570,94
20241122,141100,89777680,13560,13560,13560,13560,0
20241122,141000,89777680,13560,13560,13560,13560,8
20241122,140900,89669200,13560,13560,13560,13560,87
20241122,140800,88489480,13570,13570,13570,13570,0
20241122,140700,88489480,13570,13560,13570,13560,43
20241122,140600,87906390,13550,13550,13550,13550,1
20241122,140500,87892840,13550,13550,13550,13550,0
20241122,140400,87892840,13550,13550,13550,13550,10
20241122,140300,87757340,13560,13560,13560,13560,0
20241122,140200,87757340,13560,13560,13560,13560,0
20241122,140100,87757340,13560,13560,13560,13560,0
20241122,140000,87757340,13560,13560,13560,13560,0
20241122,135900,87757340,13560,13560,13560,13560,0
20241122,135800,87757340,13560,13560,13560,13560,0
20241122,135700,87757340,13560,13560,13560,13560,0
20241122,135600,87757340,13560,13560,13560,13560,0
20241122,135500,87757340,13560,13560,13560,13560,1
20241122,135400,87743780,13580,13580,13580,13580,0
20241122,135300,87743780,13580,13550,13580,13550,3
20241122,135200,87703090,13550,13550,13550,13550,6
20241122,135100,87621790,13570,13550,13570,13550,90
20241122,135000,86402220,13570,13560,13570,13560,5
20241122,134900,86334390,13550,13550,13550,13550,30
20241122,134800,85927890,13550,13560,13560,13550,120
20241122,134700,84300970,13570,13580,13580,13570,1274
20241122,134600,67003060,13580,13590,13590,13580,311
20241122,134500,62776830,13600,13600,13600,13600,0
20241122,134400,62776830,13600,13600,13600,13600,0
20241122,134300,62776830,13600,13600,13600,13600,2
20241122,134200,62749630,13590,13590,13590,13590,0
20241122,134100,62749630,13590,13590,13590,13590,0
20241122,134000,62749630,13590,13590,13590,13590,56
20241122,133900,61988590,13590,13590,13590,13590,0
20241122,133800,61988590,13590,13590,13590,13590,10
20241122,133700,61852690,13600,13600,13600,13600,0
20241122,133600,61852690,13600,13600,13600,13600,0
20241122,133500,61852690,13600,13600,13600,13600,0
20241122,133400,61852690,13600,13600,13600,13600,0
20241122,133300,61852690,13600,13600,13600,13600,0
20241122,133200,61852690,13600,13600,13600,13600,0
20241122,133100,61852690,13600,13600,13600,13600,0
20241122,133000,61852690,13600,13600,13600,13600,1
20241122,132900,61839090,13590,13590,13590,13590,0
20241122,132800,61839090,13590,13590,13590,13590,0
20241122,132700,61839090,13590,13590,13590,13590,88
20241122,132600,60643170,13600,13600,13600,13600,8
20241122,132500,60534370,13590,13590,13590,13590,0
20241122,132400,60534370,13590,13590,13590,13590,0
20241122,132300,60534370,13590,13590,13590,13590,0
20241122,132200,60534370,13590,13590,13590,13590,0
20241122,132100,60534370,13590,13590,13590,13590,1
20241122,132000,60520780,13600,13600,13600,13600,5
20241122,131900,60452780,13600,13600,13600,13600,0
20241122,131800,60452780,13600,13600,13600,13600,0
20241122,131700,60452780,13600,13600,13600,13600,0
20241122,131600,60452780,13600,13600,13600,13600,1
20241122,131500,60439180,13590,13590,13590,13590,0
20241122,131400,60439180,13590,13590,13590,13590,0
20241122,131300,60439180,13590,13590,13590,13590,0
20241122,131200,60439180,13590,13590,13590,13590,0
20241122,131100,60439180,13590,13590,13590,13590,0
20241122,131000,60439180,13590,13590,13590,13590,1
20241122,130900,60425590,13590,13590,13590,13590,121
20241122,130800,58781200,13600,13600,13600,13600,0
20241122,130700,58781200,13600,13600,13600,13600,0
20241122,130600,58781200,13600,13600,13600,13600,1
20241122,130500,58767600,13600,13600,13600,13600,0
20241122,130400,58767600,13600,13600,13600,13600,0
20241122,130300,58767600,13600,13600,13600,13600,0
20241122,130200,58767600,13600,13600,13600,13600,0
20241122,130100,58767600,13600,13600,13600,13600,0
20241122,130000,58767600,13600,13600,13600,13600,0
20241122,125900,58767600,13600,13600,13600,13600,0
20241122,125800,58767600,13600,13600,13600,13600,0
20241122,125700,58767600,13600,13600,13600,13600,0
20241122,125600,58767600,13600,13600,13600,13600,0
20241122,125500,58767600,13600,13600,13600,13600,1
20241122,125400,58754000,13590,13590,13590,13590,0
20241122,125300,58754000,13590,13590,13590,13590,3
20241122,125200,58713230,13590,13590,13590,13590,5
20241122,125100,58645280,13590,13590,13590,13590,0
20241122,125000,58645280,13590,13590,13590,13590,0
20241122,124900,58645280,13590,13590,13590,13590,26
20241122,124800,58291940,13590,13590,13590,13590,0
20241122,124700,58291940,13590,13590,13590,13590,0
20241122,124600,58291940,13590,13590,13590,13590,3
20241122,124500,58251170,13590,13590,13590,13590,0
20241122,124400,58251170,13590,13590,13590,13590,0
20241122,124300,58251170,13590,13590,13590,13590,4
20241122,124200,58196810,13580,13580,13580,13580,0
20241122,124100,58196810,13580,13580,13580,13580,0
20241122,124000,58196810,13580,13580,13580,13580,0
20241122,123900,58196810,13580,13580,13580,13580,4
20241122,123800,58142490,13580,13580,13580,13580,39
20241122,123700,57612870,13580,13580,13580,13580,0
20241122,123600,57612870,13580,13580,13580,13580,0
20241122,123500,57612870,13580,13580,13580,13580,0
20241122,123400,57612870,13580,13580,13580,13580,0
20241122,123300,57612870,13580,13580,13580,13580,0
20241122,123200,57612870,13580,13580,13580,13580,0
20241122,123100,57612870,13580,13580,13580,13580,0
20241122,123000,57612870,13580,13580,13580,13580,0
20241122,122900,57612870,13580,13590,13590,13580,33
20241122,122800,57164430,13580,13580,13580,13580,0
20241122,122700,57164430,13580,13580,13580,13580,0
20241122,122600,57164430,13580,13580,13580,13580,4
20241122,122500,57110110,13580,13580,13580,13580,47
20241122,122400,56471850,13580,13580,13580,13580,1
20241122,122300,56458270,13590,13590,13590,13590,11
20241122,122200,56308780,13590,13590,13590,13590,0
20241122,122100,56308780,13590,13590,13590,13590,0
20241122,122000,56308780,13590,13590,13590,13590,0
20241122,121900,56308780,13590,13590,13590,13590,0
20241122,121800,56308780,13590,13590,13590,13590,0
20241122,121700,56308780,13590,13590,13590,13590,0
20241122,121600,56308780,13590,13590,13590,13590,0
20241122,121500,56308780,13590,13590,13590,13590,0
20241122,121400,56308780,13590,13590,13590,13590,0
20241122,121300,56308780,13590,13590,13590,13590,0
20241122,121200,56308780,13590,13590,13590,13590,0
20241122,121100,56308780,13590,13590,13590,13590,0
20241122,121000,56308780,13590,13590,13590,13590,0
20241122,120900,56308780,13590,13590,13590,13590,0
20241122,120800,56308780,13590,13590,13590,13590,0
20241122,120700,56308780,13590,13590,13590,13590,0
20241122,120600,56308780,13590,13590,13590,13590,0
20241122,120500,56308780,13590,13590,13590,13590,0
20241122,120400,56308780,13590,13590,13590,13590,0
20241122,120300,56308780,13590,13590,13590,13590,0
20241122,120200,56308780,13590,13590,13590,13590,0
20241122,120100,56308780,13590,13590,13590,13590,0
20241122,120000,56308780,13590,13590,13590,13590,0
20241122,115900,56308780,13590,13590,13590,13590,0
20241122,115800,56308780,13590,13590,13590,13590,0
20241122,115700,56308780,13590,13590,13590,13590,0
20241122,115600,56308780,13590,13590,13590,13590,1
20241122,115500,56295190,13590,13590,13590,13590,1
20241122,115400,56281600,13590,13590,13590,13590,0
20241122,115300,56281600,13590,13590,13590,13590,1
20241122,115200,56268010,13590,13590,13590,13590,12
20241122,115100,56104930,13590,13590,13590,13590,0
20241122,115000,56104930,13590,13590,13590,13590,0
20241122,114900,56104930,13590,13590,13590,13590,0
20241122,114800,56104930,13590,13590,13590,13590,7
20241122,114700,56009800,13590,13590,13590,13590,19
20241122,114600,55751590,13590,13600,13600,13590,188
20241122,114500,53196660,13610,13610,13610,13610,0
20241122,114400,53196660,13610,13610,13610,13610,0
20241122,114300,53196660,13610,13610,13610,13610,0
20241122,114200,53196660,13610,13610,13610,13610,0
20241122,114100,53196660,13610,13610,13610,13610,0
20241122,114000,53196660,13610,13610,13610,13610,0
20241122,113900,53196660,13610,13610,13610,13610,0
20241122,113800,53196660,13610,13610,13610,13610,0
20241122,113700,53196660,13610,13610,13610,13610,0
20241122,113600,53196660,13610,13610,13610,13610,0
20241122,113500,53196660,13610,13610,13610,13610,0
20241122,113400,53196660,13610,13600,13610,13600,2
20241122,113300,53169450,13610,13620,13620,13610,51
20241122,113200,52474890,13620,13620,13620,13620,102
20241122,113100,51085650,13630,13630,13630,13630,0
20241122,113000,51085650,13630,13630,13630,13630,0
20241122,112900,51085650,13630,13630,13630,13630,0
20241122,112800,51085650,13630,13630,13630,13630,0
20241122,112700,51085650,13630,13630,13630,13630,0
20241122,112600,51085650,13630,13630,13630,13630,0
20241122,112500,51085650,13630,13630,13630,13630,9
20241122,112400,50962980,13640,13640,13640,13640,0
20241122,112300,50962980,13640,13640,13640,13640,0
20241122,112200,50962980,13640,13640,13640,13640,1
20241122,112100,50949340,13650,13650,13650,13650,0
20241122,112000,50949340,13650,13650,13650,13650,0
20241122,111900,50949340,13650,13650,13650,13650,0
20241122,111800,50949340,13650,13640,13650,13640,3
20241122,111700,50908410,13630,13630,13630,13630,0
20241122,111600,50908410,13630,13630,13630,13630,1
20241122,111500,50894780,13630,13630,13630,13630,0
20241122,111400,50894780,13630,13630,13630,13630,0
20241122,111300,50894780,13630,13630,13630,13630,0
20241122,111200,50894780,13630,13620,13630,13620,81
20241122,111100,49790860,13610,13600,13610,13590,110
20241122,111000,48293830,13610,13610,13610,13610,0
20241122,110900,48293830,13610,13610,13610,13610,29
20241122,110800,47899140,13620,13620,13620,13620,10
20241122,110700,47762940,13610,13610,13610,13610,0
20241122,110600,47762940,13610,13610,13610,13610,3
20241122,110500,47722110,13620,13620,13620,13620,0
20241122,110400,47722110,13620,13620,13620,13620,0
20241122,110300,47722110,13620,13620,13620,13620,7
20241122,110200,47626770,13620,13620,13620,13620,2
20241122,110100,47599530,13630,13630,13630,13630,0
20241122,110000,47599530,13630,13630,13630,13630,9
20241122,105900,47476860,13640,13640,13640,13640,0
20241122,105800,47476860,13640,13640,13640,13640,11
20241122,105700,47326820,13640,13620,13640,13620,5
20241122,105600,47258650,13640,13640,13640,13640,0
20241122,105500,47258650,13640,13640,13640,13640,0
20241122,105400,47258650,13640,13620,13640,13600,13
20241122,105300,47081390,13640,13640,13640,13600,3
20241122,105200,47040510,13600,13590,13630,13590,26
20241122,105100,46686960,13590,13590,13590,13590,11
20241122,105000,46537470,13590,13590,13590,13590,0
20241122,104900,46537470,13590,13600,13600,13590,96
20241122,104800,45232810,13610,13610,13610,13610,0
20241122,104700,45232810,13610,13610,13610,13610,0
20241122,104600,45232810,13610,13630,13630,13610,2
20241122,104500,45205570,13590,13590,13590,13590,0
20241122,104400,45205570,13590,13590,13590,13590,11
20241122,104300,45056080,13590,13590,13590,13590,0
20241122,104200,45056080,13590,13590,13590,13590,5
20241122,104100,44988130,13600,13600,13600,13600,0
20241122,104000,44988130,13600,13600,13600,13600,1
20241122,103900,44974530,13650,13650,13650,13650,0
20241122,103800,44974530,13650,13600,13650,13600,300
20241122,103700,40882810,13600,13580,13600,13580,106
20241122,103600,39441480,13590,13590,13590,13590,0
20241122,103500,39441480,13590,13570,13590,13570,2
20241122,103400,39414320,13590,13590,13590,13590,0
20241122,103300,39414320,13590,13580,13590,13580,5
20241122,103200,39346380,13590,13570,13590,13570,122
20241122,103100,37689800,13560,13560,13560,13560,0
20241122,103000,37689800,13560,13560,13560,13560,0
20241122,102900,37689800,13560,13560,13560,13560,4
20241122,102800,37635560,13560,13560,13560,13560,0
20241122,102700,37635560,13560,13560,13560,13560,154
20241122,102600,35547320,13560,13560,13560,13560,0
20241122,102500,35547320,13560,13560,13560,13560,0
20241122,102400,35547320,13560,13560,13560,13560,0
20241122,102300,35547320,13560,13540,13560,13540,4
20241122,102200,35493110,13530,13530,13530,13530,0
20241122,102100,35493110,13530,13530,13530,13530,0
20241122,102000,35493110,13530,13540,13540,13530,3
20241122,101900,35452500,13540,13540,13540,13540,1
20241122,101800,35438960,13540,13540,13540,13540,1
20241122,101700,35425420,13550,13550,13550,13550,4
20241122,101600,35371220,13560,13570,13570,13560,2
20241122,101500,35344090,13570,13550,13570,13550,103
20241122,101400,33946400,13570,13570,13570,13570,0
20241122,101300,33946400,13570,13570,13570,13570,0
20241122,101200,33946400,13570,13540,13570,13540,2
20241122,101100,33919290,13580,13580,13580,13580,0
20241122,101000,33919290,13580,13540,13580,13530,112
20241122,100900,32403310,13540,13540,13540,13540,0
20241122,100800,32403310,13540,13540,13540,13540,0
20241122,100700,32403310,13540,13540,13540,13540,0
20241122,100600,32403310,13540,13540,13540,13540,0
20241122,100500,32403310,13540,13540,13540,13540,0
20241122,100400,32403310,13540,13540,13540,13540,0
20241122,100300,32403310,13540,13540,13540,13540,0
20241122,100200,32403310,13540,13540,13540,13540,0
20241122,100100,32403310,13540,13540,13540,13540,1
20241122,100000,32389770,13540,13540,13540,13540,11
20241122,095900,32240830,13540,13540,13540,13540,0
20241122,095800,32240830,13540,13540,13540,13540,5
20241122,095700,32173130,13550,13550,13550,13550,1
20241122,095600,32159580,13570,13550,13580,13530,8
20241122,095500,32051160,13580,13530,13580,13530,7
20241122,095400,31956330,13530,13520,13580,13520,62
20241122,095300,31115210,13570,13520,13570,13520,20
20241122,095200,30844460,13550,13520,13570,13520,16
20241122,095100,30627830,13570,13570,13570,13550,3
20241122,095000,30587140,13560,13560,13560,13560,1
20241122,094900,30573580,13550,13550,13550,13550,1
20241122,094800,30560030,13550,13530,13550,13520,3
20241122,094700,30519430,13560,13550,13560,13550,2
20241122,094600,30492320,13560,13560,13560,13560,0
20241122,094500,30492320,13560,13560,13560,13560,0
20241122,094400,30492320,13560,13560,13560,13560,0
20241122,094300,30492320,13560,13560,13560,13560,0
20241122,094200,30492320,13560,13560,13560,13560,0
20241122,094100,30492320,13560,13560,13560,13560,1
20241122,094000,30478760,13570,13570,13570,13570,0
20241122,093900,30478760,13570,13570,13570,13570,2
20241122,093800,30451620,13530,13530,13530,13530,2
20241122,093700,30424560,13540,13510,13560,13510,7
20241122,093600,30329830,13540,13510,13560,13510,130
20241122,093500,28572970,13550,13570,13570,13520,9
20241122,093400,28451050,13510,13510,13510,13510,0
20241122,093300,28451050,13510,13500,13550,13500,607
20241122,093200,20245930,13510,13550,13560,13510,502
20241122,093100,13463280,13560,13560,13560,13560,0
20241122,093000,13463280,13560,13540,13560,13540,3
20241122,092900,13422630,13550,13550,13550,13550,0
20241122,092800,13422630,13550,13550,13550,13550,0
20241122,092700,13422630,13550,13520,13550,13520,335
20241122,092600,8890090,13520,13520,13520,13520,28
20241122,092500,8511530,13520,13520,13520,13520,0
20241122,092400,8511530,13520,13520,13520,13520,5
20241122,092300,8443930,13520,13520,13520,13520,1
20241122,092200,8430410,13550,13530,13550,13530,4
20241122,092100,8376260,13550,13550,13550,13550,0
20241122,092000,8376260,13550,13540,13560,13520,5
20241122,091900,8308550,13540,13540,13540,13540,0
20241122,091800,8308550,13540,13540,13540,13540,0
20241122,091700,8308550,13540,13540,13540,13540,1
20241122,091600,8295010,13530,13530,13530,13530,0
20241122,091500,8295010,13530,13510,13530,13510,47
20241122,091400,7659120,13500,13510,13510,13450,5
20241122,091300,7591700,13450,13550,13570,13440,557
20241122,091200,54040,13550,13550,13550,13550,0
20241122,091100,54040,13550,13550,13550,13550,0
20241122,091000,54040,13550,13550,13550,13550,0
20241122,090900,54040,13550,13550,13550,13550,0
20241122,090800,54040,13550,13550,13550,13550,1
20241122,090700,40490,13550,13550,13550,13550,0
20241122,090600,40490,13550,13550,13550,13550,1
20241122,090500,26940,13470,13470,13470,13470,0
20241122,090400,26940,13470,13470,13470,13470,0
20241122,090300,26940,13470,13470,13470,13470,0
20241122,090200,26940,13470,13470,13470,13470,0
20241122,090100,26940,13470,13470,13470,13470,0
20241122,090000,26940,13470,13470,13470,13470,2