KissMeData/078860/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,194900,222816340,8030,8030,8030,8030,1072
20241122,194800,222816340,8030,8030,8030,8030,0
20241122,194700,222816340,8030,8030,8030,8030,0
20241122,194600,222816340,8030,8030,8030,8030,0
20241122,194500,222816340,8030,8030,8030,8030,0
20241122,194400,222816340,8030,8030,8030,8030,0
20241122,194300,222816340,8030,8030,8030,8030,0
20241122,194200,222816340,8030,8030,8030,8030,0
20241122,194100,222816340,8030,8030,8030,8030,0
20241122,194000,222816340,8030,8030,8030,8030,0
20241122,193900,222816340,8030,8030,8030,8030,0
20241122,193800,222816340,8030,8030,8030,8030,0
20241122,193700,222816340,8030,8030,8030,8030,0
20241122,193600,222816340,8030,8030,8030,8030,0
20241122,193500,222816340,8030,8030,8030,8030,0
20241122,193400,222816340,8030,8030,8030,8030,0
20241122,193300,222816340,8030,8030,8030,8030,0
20241122,193200,222816340,8030,8030,8030,8030,0
20241122,193100,222816340,8030,8030,8030,8030,0
20241122,193000,222816340,8030,8030,8030,8030,0
20241122,192900,222816340,8030,8030,8030,8030,0
20241122,192800,222816340,8030,8030,8030,8030,0
20241122,192700,222816340,8030,8030,8030,8030,0
20241122,192600,222816340,8030,8030,8030,8030,0
20241122,192500,222816340,8030,8030,8030,8030,0
20241122,192400,222816340,8030,8030,8030,8030,0
20241122,192300,222816340,8030,8030,8030,8030,0
20241122,192200,222816340,8030,8030,8030,8030,0
20241122,192100,222816340,8030,8030,8030,8030,0
20241122,192000,222816340,8030,8030,8030,8030,0
20241122,191900,222816340,8030,8030,8030,8030,1072
20241122,191800,222816340,8030,8030,8030,8030,0
20241122,191700,222816340,8030,8030,8030,8030,0
20241122,191600,222816340,8030,8030,8030,8030,0
20241122,191500,222816340,8030,8030,8030,8030,0
20241122,191400,222816340,8030,8030,8030,8030,0
20241122,191300,222816340,8030,8030,8030,8030,0
20241122,191200,222816340,8030,8030,8030,8030,0
20241122,191100,222816340,8030,8030,8030,8030,0
20241122,191000,222816340,8030,8030,8030,8030,0
20241122,190900,222816340,8030,8030,8030,8030,0
20241122,190800,222816340,8030,8030,8030,8030,0
20241122,190700,222816340,8030,8030,8030,8030,0
20241122,190600,222816340,8030,8030,8030,8030,0
20241122,190500,222816340,8030,8030,8030,8030,0
20241122,190400,222816340,8030,8030,8030,8030,0
20241122,190300,222816340,8030,8030,8030,8030,0
20241122,190200,222816340,8030,8030,8030,8030,0
20241122,190100,222816340,8030,8030,8030,8030,0
20241122,190000,222816340,8030,8030,8030,8030,0
20241122,185900,222816340,8030,8030,8030,8030,0
20241122,185800,222816340,8030,8030,8030,8030,0
20241122,185700,222816340,8030,8030,8030,8030,0
20241122,185600,222816340,8030,8030,8030,8030,0
20241122,185500,222816340,8030,8030,8030,8030,0
20241122,185400,222816340,8030,8030,8030,8030,0
20241122,185300,222816340,8030,8030,8030,8030,0
20241122,185200,222816340,8030,8030,8030,8030,0
20241122,185100,222816340,8030,8030,8030,8030,0
20241122,185000,222816340,8030,8030,8030,8030,0
20241122,184900,222816340,8030,8030,8030,8030,1072
20241122,184800,222816340,8030,8030,8030,8030,0
20241122,184700,222816340,8030,8030,8030,8030,0
20241122,184600,222816340,8030,8030,8030,8030,0
20241122,184500,222816340,8030,8030,8030,8030,0
20241122,184400,222816340,8030,8030,8030,8030,0
20241122,184300,222816340,8030,8030,8030,8030,0
20241122,184200,222816340,8030,8030,8030,8030,0
20241122,184100,222816340,8030,8030,8030,8030,0
20241122,184000,222816340,8030,8030,8030,8030,0
20241122,183900,222816340,8030,8030,8030,8030,0
20241122,183800,222816340,8030,8030,8030,8030,0
20241122,183700,222816340,8030,8030,8030,8030,0
20241122,183600,222816340,8030,8030,8030,8030,0
20241122,183500,222816340,8030,8030,8030,8030,0
20241122,183400,222816340,8030,8030,8030,8030,0
20241122,183300,222816340,8030,8030,8030,8030,0
20241122,183200,222816340,8030,8030,8030,8030,0
20241122,183100,222816340,8030,8030,8030,8030,0
20241122,183000,222816340,8030,8030,8030,8030,0
20241122,182900,222816340,8030,8030,8030,8030,0
20241122,182800,222816340,8030,8030,8030,8030,0
20241122,182700,222816340,8030,8030,8030,8030,0
20241122,182600,222816340,8030,8030,8030,8030,0
20241122,182500,222816340,8030,8030,8030,8030,0
20241122,182400,222816340,8030,8030,8030,8030,0
20241122,182300,222816340,8030,8030,8030,8030,0
20241122,182200,222816340,8030,8030,8030,8030,0
20241122,182100,222816340,8030,8030,8030,8030,0
20241122,182000,222816340,8030,8030,8030,8030,0
20241122,181900,222816340,8030,8030,8030,8030,1072
20241122,181800,222816340,8030,8030,8030,8030,0
20241122,181700,222816340,8030,8030,8030,8030,0
20241122,181600,222816340,8030,8030,8030,8030,0
20241122,181500,222816340,8030,8030,8030,8030,0
20241122,181400,222816340,8030,8030,8030,8030,0
20241122,181300,222816340,8030,8030,8030,8030,0
20241122,181200,222816340,8030,8030,8030,8030,0
20241122,181100,222816340,8030,8030,8030,8030,0
20241122,181000,222816340,8030,8030,8030,8030,0
20241122,180900,222816340,8030,8030,8030,8030,0
20241122,180800,222816340,8030,8030,8030,8030,0
20241122,180700,222816340,8030,8030,8030,8030,0
20241122,180600,222816340,8030,8030,8030,8030,0
20241122,180500,222816340,8030,8030,8030,8030,0
20241122,180400,222816340,8030,8030,8030,8030,0
20241122,180300,222816340,8030,8030,8030,8030,0
20241122,180200,222816340,8030,8030,8030,8030,0
20241122,180100,222816340,8030,8030,8030,8030,0
20241122,180000,222816340,8030,8030,8030,8030,0
20241122,175900,222816340,8030,8030,8030,8030,0
20241122,175800,222816340,8030,8030,8030,8030,0
20241122,175700,222816340,8030,8030,8030,8030,0
20241122,175600,222816340,8030,8030,8030,8030,0
20241122,175500,222816340,8030,8030,8030,8030,0
20241122,175400,222816340,8030,8030,8030,8030,0
20241122,175300,222816340,8030,8030,8030,8030,0
20241122,175200,222816340,8030,8030,8030,8030,0
20241122,175100,222816340,8030,8030,8030,8030,0
20241122,175000,222816340,8030,8030,8030,8030,0
20241122,174900,222816340,8030,8030,8030,8030,1072
20241122,174800,222816340,8030,8030,8030,8030,0
20241122,174700,222816340,8030,8030,8030,8030,0
20241122,174600,222816340,8030,8030,8030,8030,0
20241122,174500,222816340,8030,8030,8030,8030,0
20241122,174400,222816340,8030,8030,8030,8030,0
20241122,174300,222816340,8030,8030,8030,8030,0
20241122,174200,222816340,8030,8030,8030,8030,0
20241122,174100,222816340,8030,8030,8030,8030,0
20241122,174000,222816340,8030,8030,8030,8030,0
20241122,173900,222816340,8030,8030,8030,8030,0
20241122,173800,222816340,8030,8030,8030,8030,0
20241122,173700,222816340,8030,8030,8030,8030,0
20241122,173600,222816340,8030,8030,8030,8030,0
20241122,173500,222816340,8030,8030,8030,8030,0
20241122,173400,222816340,8030,8030,8030,8030,0
20241122,173300,222816340,8030,8030,8030,8030,0
20241122,173200,222816340,8030,8030,8030,8030,0
20241122,173100,222816340,8030,8030,8030,8030,0
20241122,173000,222816340,8030,8030,8030,8030,0
20241122,172900,222816340,8030,8030,8030,8030,0
20241122,172800,222816340,8030,8030,8030,8030,0
20241122,172700,222816340,8030,8030,8030,8030,0
20241122,172600,222816340,8030,8030,8030,8030,0
20241122,172500,222816340,8030,8030,8030,8030,0
20241122,172400,222816340,8030,8030,8030,8030,0
20241122,172300,222816340,8030,8030,8030,8030,0
20241122,172200,222816340,8030,8030,8030,8030,0
20241122,172100,222816340,8030,8030,8030,8030,0
20241122,172000,222816340,8030,8030,8030,8030,0
20241122,171900,222816340,8030,8030,8030,8030,1072
20241122,171800,222816340,8030,8030,8030,8030,0
20241122,171700,222816340,8030,8030,8030,8030,0
20241122,171600,222816340,8030,8030,8030,8030,0
20241122,171500,222816340,8030,8030,8030,8030,0
20241122,171400,222816340,8030,8030,8030,8030,0
20241122,171300,222816340,8030,8030,8030,8030,0
20241122,171200,222816340,8030,8030,8030,8030,0
20241122,171100,222816340,8030,8030,8030,8030,0
20241122,171000,222816340,8030,8030,8030,8030,0
20241122,170900,222816340,8030,8030,8030,8030,0
20241122,170800,222816340,8030,8030,8030,8030,0
20241122,170700,222816340,8030,8030,8030,8030,0
20241122,170600,222816340,8030,8030,8030,8030,0
20241122,170500,222816340,8030,8030,8030,8030,0
20241122,170400,222816340,8030,8030,8030,8030,0
20241122,170300,222816340,8030,8030,8030,8030,0
20241122,170200,222816340,8030,8030,8030,8030,0
20241122,170100,222816340,8030,8030,8030,8030,0
20241122,170000,222816340,8030,8030,8030,8030,0
20241122,165900,222816340,8030,8030,8030,8030,0
20241122,165800,222816340,8030,8030,8030,8030,0
20241122,165700,222816340,8030,8030,8030,8030,0
20241122,165600,222816340,8030,8030,8030,8030,0
20241122,165500,222816340,8030,8030,8030,8030,0
20241122,165400,222816340,8030,8030,8030,8030,0
20241122,165300,222816340,8030,8030,8030,8030,0
20241122,165200,222816340,8030,8030,8030,8030,0
20241122,165100,222816340,8030,8030,8030,8030,0
20241122,165000,222816340,8030,8030,8030,8030,0
20241122,164900,222816340,8030,8030,8030,8030,1072
20241122,164800,222816340,8030,8030,8030,8030,0
20241122,164700,222816340,8030,8030,8030,8030,0
20241122,164600,222816340,8030,8030,8030,8030,0
20241122,164500,222816340,8030,8030,8030,8030,0
20241122,164400,222816340,8030,8030,8030,8030,0
20241122,164300,222816340,8030,8030,8030,8030,0
20241122,164200,222816340,8030,8030,8030,8030,0
20241122,164100,222816340,8030,8030,8030,8030,0
20241122,164000,222816340,8030,8030,8030,8030,0
20241122,163900,222816340,8030,8030,8030,8030,0
20241122,163800,222816340,8030,8030,8030,8030,0
20241122,163700,222816340,8030,8030,8030,8030,0
20241122,163600,222816340,8030,8030,8030,8030,0
20241122,163500,222816340,8030,8030,8030,8030,0
20241122,163400,222816340,8030,8030,8030,8030,0
20241122,163300,222816340,8030,8030,8030,8030,0
20241122,163200,222816340,8030,8030,8030,8030,0
20241122,163100,222816340,8030,8030,8030,8030,0
20241122,163000,222816340,8030,8030,8030,8030,0
20241122,162900,222816340,8030,8030,8030,8030,0
20241122,162800,222816340,8030,8030,8030,8030,0
20241122,162700,222816340,8030,8030,8030,8030,0
20241122,162600,222816340,8030,8030,8030,8030,0
20241122,162500,222816340,8030,8030,8030,8030,0
20241122,162400,222816340,8030,8030,8030,8030,0
20241122,162300,222816340,8030,8030,8030,8030,0
20241122,162200,222816340,8030,8030,8030,8030,0
20241122,162100,222816340,8030,8030,8030,8030,0
20241122,162000,222816340,8030,8030,8030,8030,0
20241122,161900,222816340,8030,8030,8030,8030,1072
20241122,161800,222816340,8030,8030,8030,8030,0
20241122,161700,222816340,8030,8030,8030,8030,0
20241122,161600,222816340,8030,8030,8030,8030,0
20241122,161500,222816340,8030,8030,8030,8030,0
20241122,161400,222816340,8030,8030,8030,8030,0
20241122,161300,222816340,8030,8030,8030,8030,0
20241122,161200,222816340,8030,8030,8030,8030,0
20241122,161100,222816340,8030,8030,8030,8030,0
20241122,161000,222816340,8030,8030,8030,8030,0
20241122,160900,222816340,8030,8030,8030,8030,0
20241122,160800,222816340,8030,8030,8030,8030,0
20241122,160700,222816340,8030,8030,8030,8030,0
20241122,160600,222816340,8030,8030,8030,8030,0
20241122,160500,222816340,8030,8030,8030,8030,0
20241122,160400,222816340,8030,8030,8030,8030,0
20241122,160300,222816340,8030,8030,8030,8030,0
20241122,160200,222816340,8030,8030,8030,8030,0
20241122,160100,222816340,8030,8030,8030,8030,0
20241122,160000,222816340,8030,8030,8030,8030,0
20241122,155900,222816340,8030,8030,8030,8030,0
20241122,155800,222816340,8030,8030,8030,8030,0
20241122,155700,222816340,8030,8030,8030,8030,0
20241122,155600,222816340,8030,8030,8030,8030,0
20241122,155500,222816340,8030,8030,8030,8030,0
20241122,155400,222816340,8030,8030,8030,8030,0
20241122,155300,222816340,8030,8030,8030,8030,0
20241122,155200,222816340,8030,8030,8030,8030,0
20241122,155100,222816340,8030,8030,8030,8030,0
20241122,155000,222816340,8030,8030,8030,8030,0
20241122,154900,222816340,8030,8030,8030,8030,1072
20241122,154800,222816340,8030,8030,8030,8030,0
20241122,154700,222816340,8030,8030,8030,8030,0
20241122,154600,222816340,8030,8030,8030,8030,0
20241122,154500,222816340,8030,8030,8030,8030,0
20241122,154400,222816340,8030,8030,8030,8030,0
20241122,154300,222816340,8030,8030,8030,8030,0
20241122,154200,222816340,8030,8030,8030,8030,0
20241122,154100,222816340,8030,8030,8030,8030,0
20241122,154000,222816340,8030,8030,8030,8030,0
20241122,153900,222816340,8030,8030,8030,8030,0
20241122,153800,222816340,8030,8030,8030,8030,0
20241122,153700,222816340,8030,8030,8030,8030,0
20241122,153600,222816340,8030,8030,8030,8030,0
20241122,153500,222816340,8030,8030,8030,8030,0
20241122,153400,222816340,8030,8030,8030,8030,0
20241122,153300,222816340,8030,8030,8030,8030,0
20241122,153200,222816340,8030,8030,8030,8030,0
20241122,153100,222816340,8030,8030,8030,8030,0
20241122,153000,222816340,8030,8030,8030,8030,1072
20241122,152900,214208180,8300,8300,8300,8300,0
20241122,152800,214208180,8300,8300,8300,8300,0
20241122,152700,214208180,8300,8300,8300,8300,0
20241122,152600,214208180,8300,8300,8300,8300,0
20241122,152500,214208180,8300,8300,8300,8300,0
20241122,152400,214208180,8300,8300,8300,8300,0
20241122,152300,214208180,8300,8300,8300,8300,0
20241122,152200,214208180,8300,8300,8300,8300,0
20241122,152100,214208180,8300,8300,8300,8300,0
20241122,152000,214208180,8300,8300,8300,8300,0
20241122,151900,214208180,8300,8300,8300,8300,0
20241122,151800,214208180,8300,8300,8300,8300,0
20241122,151700,214208180,8300,8300,8300,8300,0
20241122,151600,214208180,8300,8300,8300,8300,386
20241122,151500,211004380,8290,8290,8290,8290,9
20241122,151400,210929770,8420,8420,8420,8420,0
20241122,151300,210929770,8420,8420,8420,8420,0
20241122,151200,210929770,8420,8420,8420,8420,0
20241122,151100,210929770,8420,8420,8420,8420,1000
20241122,151000,202509770,8280,8270,8280,8270,834
20241122,150900,195604260,8370,8370,8370,8370,1712
20241122,150800,181274820,8370,8370,8370,8370,173
20241122,150700,179826810,8440,8390,8440,8370,172
20241122,150600,178386520,8370,8370,8370,8370,0
20241122,150500,178386520,8370,8360,8420,8360,3019
20241122,150400,153103630,8370,8370,8370,8370,578
20241122,150300,148265770,8370,8270,8370,8210,1060
20241122,150200,139408770,8270,8240,8370,8240,3125
20241122,150100,113535750,8210,8170,8210,8170,1594
20241122,150000,100485810,8170,8110,8170,8110,2512
20241122,145900,80088070,8110,8110,8110,8110,0
20241122,145800,80088070,8110,8110,8110,8110,245
20241122,145700,78101120,8110,8110,8110,8110,0
20241122,145600,78101120,8110,8040,8110,8040,897
20241122,145500,70879620,8000,8000,8000,8000,0
20241122,145400,70879620,8000,8000,8000,8000,0
20241122,145300,70879620,8000,8000,8000,8000,142
20241122,145200,69743620,7950,7950,7950,7950,0
20241122,145100,69743620,7950,7950,7950,7950,0
20241122,145000,69743620,7950,7950,7950,7950,0
20241122,144900,69743620,7950,7950,7950,7950,0
20241122,144800,69743620,7950,7950,7950,7950,0
20241122,144700,69743620,7950,7950,7950,7950,0
20241122,144600,69743620,7950,7950,7950,7950,0
20241122,144500,69743620,7950,7950,7950,7950,0
20241122,144400,69743620,7950,7950,7950,7950,0
20241122,144300,69743620,7950,7950,7950,7950,0
20241122,144200,69743620,7950,7950,7950,7950,0
20241122,144100,69743620,7950,7950,7950,7950,0
20241122,144000,69743620,7950,7950,7950,7950,0
20241122,143900,69743620,7950,7950,7950,7950,0
20241122,143800,69743620,7950,7950,7950,7950,0
20241122,143700,69743620,7950,7950,7950,7950,0
20241122,143600,69743620,7950,7950,7950,7950,0
20241122,143500,69743620,7950,7950,7950,7950,0
20241122,143400,69743620,7950,7950,7950,7950,0
20241122,143300,69743620,7950,7950,7950,7950,0
20241122,143200,69743620,7950,7950,7950,7950,0
20241122,143100,69743620,7950,7950,7950,7950,0
20241122,143000,69743620,7950,7990,7990,7950,1702
20241122,142900,56206240,7990,7990,7990,7990,0
20241122,142800,56206240,7990,7990,7990,7990,0
20241122,142700,56206240,7990,7990,7990,7990,0
20241122,142600,56206240,7990,7990,7990,7990,0
20241122,142500,56206240,7990,7990,7990,7990,0
20241122,142400,56206240,7990,7990,7990,7990,0
20241122,142300,56206240,7990,7990,7990,7990,0
20241122,142200,56206240,7990,7990,7990,7990,0
20241122,142100,56206240,7990,7990,7990,7990,0
20241122,142000,56206240,7990,7990,7990,7990,0
20241122,141900,56206240,7990,7990,7990,7990,0
20241122,141800,56206240,7990,7990,7990,7990,0
20241122,141700,56206240,7990,7990,7990,7990,20
20241122,141600,56046440,7990,7990,7990,7990,0
20241122,141500,56046440,7990,7990,7990,7990,0
20241122,141400,56046440,7990,7990,7990,7990,0
20241122,141300,56046440,7990,7990,7990,7990,10
20241122,141200,55966540,7990,7990,7990,7990,0
20241122,141100,55966540,7990,7990,7990,7990,0
20241122,141000,55966540,7990,7990,7990,7990,0
20241122,140900,55966540,7990,7990,7990,7990,0
20241122,140800,55966540,7990,7990,7990,7990,0
20241122,140700,55966540,7990,7990,7990,7990,0
20241122,140600,55966540,7990,7990,7990,7990,0
20241122,140500,55966540,7990,7990,7990,7990,6
20241122,140400,55918600,7990,7990,7990,7990,0
20241122,140300,55918600,7990,7990,7990,7990,0
20241122,140200,55918600,7990,7990,7990,7990,0
20241122,140100,55918600,7990,7990,7990,7990,0
20241122,140000,55918600,7990,7990,7990,7990,0
20241122,135900,55918600,7990,7990,7990,7990,0
20241122,135800,55918600,7990,7990,7990,7990,0
20241122,135700,55918600,7990,7990,7990,7990,0
20241122,135600,55918600,7990,7990,7990,7990,0
20241122,135500,55918600,7990,7990,7990,7990,0
20241122,135400,55918600,7990,7990,7990,7990,0
20241122,135300,55918600,7990,7990,7990,7990,0
20241122,135200,55918600,7990,7990,7990,7990,0
20241122,135100,55918600,7990,7990,7990,7990,0
20241122,135000,55918600,7990,7990,7990,7990,0
20241122,134900,55918600,7990,7990,7990,7990,0
20241122,134800,55918600,7990,7990,7990,7990,0
20241122,134700,55918600,7990,7990,7990,7990,0
20241122,134600,55918600,7990,7990,7990,7990,0
20241122,134500,55918600,7990,7990,7990,7990,0
20241122,134400,55918600,7990,7990,7990,7990,0
20241122,134300,55918600,7990,7990,7990,7990,0
20241122,134200,55918600,7990,7990,7990,7990,0
20241122,134100,55918600,7990,7990,7990,7990,0
20241122,134000,55918600,7990,7990,7990,7990,0
20241122,133900,55918600,7990,7990,7990,7990,0
20241122,133800,55918600,7990,7990,7990,7990,0
20241122,133700,55918600,7990,7990,7990,7990,65
20241122,133600,55399250,7990,7990,7990,7990,0
20241122,133500,55399250,7990,7990,7990,7990,0
20241122,133400,55399250,7990,7990,7990,7990,0
20241122,133300,55399250,7990,7990,7990,7990,0
20241122,133200,55399250,7990,7990,7990,7990,0
20241122,133100,55399250,7990,7990,7990,7990,0
20241122,133000,55399250,7990,7990,7990,7990,0
20241122,132900,55399250,7990,7990,7990,7990,0
20241122,132800,55399250,7990,7990,7990,7990,0
20241122,132700,55399250,7990,7990,7990,7990,0
20241122,132600,55399250,7990,7990,7990,7990,0
20241122,132500,55399250,7990,7990,7990,7990,2
20241122,132400,55383270,8000,8000,8000,8000,0
20241122,132300,55383270,8000,8000,8000,8000,0
20241122,132200,55383270,8000,8000,8000,8000,0
20241122,132100,55383270,8000,8000,8000,8000,0
20241122,132000,55383270,8000,8000,8000,8000,0
20241122,131900,55383270,8000,8000,8000,8000,0
20241122,131800,55383270,8000,8000,8000,8000,0
20241122,131700,55383270,8000,8000,8000,8000,0
20241122,131600,55383270,8000,8000,8000,8000,0
20241122,131500,55383270,8000,8000,8000,8000,0
20241122,131400,55383270,8000,8000,8000,8000,0
20241122,131300,55383270,8000,8000,8000,8000,0
20241122,131200,55383270,8000,8000,8000,8000,0
20241122,131100,55383270,8000,8000,8000,8000,0
20241122,131000,55383270,8000,8000,8000,8000,0
20241122,130900,55383270,8000,8000,8000,8000,0
20241122,130800,55383270,8000,8000,8000,8000,0
20241122,130700,55383270,8000,8000,8000,8000,0
20241122,130600,55383270,8000,8000,8000,8000,0
20241122,130500,55383270,8000,8000,8000,8000,0
20241122,130400,55383270,8000,8000,8000,8000,0
20241122,130300,55383270,8000,8000,8000,8000,0
20241122,130200,55383270,8000,8000,8000,8000,0
20241122,130100,55383270,8000,8000,8000,8000,0
20241122,130000,55383270,8000,8000,8000,8000,0
20241122,125900,55383270,8000,8000,8000,8000,72
20241122,125800,54807270,7950,7950,7950,7950,0
20241122,125700,54807270,7950,7950,7950,7950,0
20241122,125600,54807270,7950,7950,7950,7950,0
20241122,125500,54807270,7950,7950,7950,7950,0
20241122,125400,54807270,7950,7950,7950,7950,0
20241122,125300,54807270,7950,7950,7950,7950,0
20241122,125200,54807270,7950,7950,7950,7950,0
20241122,125100,54807270,7950,7950,7950,7950,0
20241122,125000,54807270,7950,7950,7950,7950,0
20241122,124900,54807270,7950,7950,7950,7950,0
20241122,124800,54807270,7950,7950,7950,7950,0
20241122,124700,54807270,7950,7950,7950,7950,0
20241122,124600,54807270,7950,7950,7950,7950,0
20241122,124500,54807270,7950,7950,7950,7950,0
20241122,124400,54807270,7950,7950,7950,7950,0
20241122,124300,54807270,7950,7950,7950,7950,0
20241122,124200,54807270,7950,7950,7950,7950,0
20241122,124100,54807270,7950,7950,7950,7950,0
20241122,124000,54807270,7950,7950,7950,7950,0
20241122,123900,54807270,7950,7950,7950,7950,0
20241122,123800,54807270,7950,7950,7950,7950,0
20241122,123700,54807270,7950,7950,7950,7950,0
20241122,123600,54807270,7950,7950,7950,7950,0
20241122,123500,54807270,7950,7950,7950,7950,0
20241122,123400,54807270,7950,7950,7950,7950,0
20241122,123300,54807270,7950,7950,7950,7950,0
20241122,123200,54807270,7950,7950,7950,7950,0
20241122,123100,54807270,7950,7950,7950,7950,0
20241122,123000,54807270,7950,7950,7950,7950,0
20241122,122900,54807270,7950,7950,7950,7950,0
20241122,122800,54807270,7950,8000,8000,7950,66
20241122,122700,54281510,7990,7990,7990,7990,0
20241122,122600,54281510,7990,7990,7990,7990,0
20241122,122500,54281510,7990,7990,7990,7990,0
20241122,122400,54281510,7990,7990,7990,7990,0
20241122,122300,54281510,7990,7990,7990,7990,100
20241122,122200,53482510,7980,7980,7980,7980,0
20241122,122100,53482510,7980,7980,7980,7980,0
20241122,122000,53482510,7980,7980,7980,7980,0
20241122,121900,53482510,7980,7980,7980,7980,0
20241122,121800,53482510,7980,7980,7980,7980,0
20241122,121700,53482510,7980,7980,7980,7980,0
20241122,121600,53482510,7980,7980,7980,7980,0
20241122,121500,53482510,7980,7980,7980,7980,0
20241122,121400,53482510,7980,7980,7980,7980,0
20241122,121300,53482510,7980,7980,7980,7980,0
20241122,121200,53482510,7980,7980,7980,7980,0
20241122,121100,53482510,7980,7980,7980,7980,0
20241122,121000,53482510,7980,7980,7980,7980,0
20241122,120900,53482510,7980,7980,7980,7980,338
20241122,120800,50785270,7980,7980,7980,7980,0
20241122,120700,50785270,7980,7980,7980,7980,0
20241122,120600,50785270,7980,7980,7980,7980,20
20241122,120500,50625670,7980,7980,7980,7980,0
20241122,120400,50625670,7980,7980,7980,7980,0
20241122,120300,50625670,7980,7980,7980,7980,0
20241122,120200,50625670,7980,7980,7980,7980,0
20241122,120100,50625670,7980,7980,7980,7980,0
20241122,120000,50625670,7980,7980,7980,7980,0
20241122,115900,50625670,7980,7980,7980,7980,0
20241122,115800,50625670,7980,7980,7980,7980,27
20241122,115700,50410210,7990,7990,7990,7990,0
20241122,115600,50410210,7990,7990,7990,7990,0
20241122,115500,50410210,7990,7990,7990,7990,78
20241122,115400,49786990,7990,7990,7990,7990,0
20241122,115300,49786990,7990,7990,7990,7990,0
20241122,115200,49786990,7990,7990,7990,7990,0
20241122,115100,49786990,7990,7990,7990,7990,0
20241122,115000,49786990,7990,7990,7990,7990,0
20241122,114900,49786990,7990,7990,7990,7990,336
20241122,114800,47102350,7990,7990,7990,7990,0
20241122,114700,47102350,7990,7990,7990,7990,0
20241122,114600,47102350,7990,7990,7990,7990,0
20241122,114500,47102350,7990,7990,7990,7990,0
20241122,114400,47102350,7990,7990,7990,7990,0
20241122,114300,47102350,7990,7990,7990,7990,0
20241122,114200,47102350,7990,7990,7990,7990,0
20241122,114100,47102350,7990,7990,7990,7990,0
20241122,114000,47102350,7990,7990,7990,7990,0
20241122,113900,47102350,7990,7990,7990,7990,0
20241122,113800,47102350,7990,7990,7990,7990,0
20241122,113700,47102350,7990,7990,7990,7990,0
20241122,113600,47102350,7990,7990,7990,7990,0
20241122,113500,47102350,7990,7990,7990,7990,0
20241122,113400,47102350,7990,7990,7990,7990,0
20241122,113300,47102350,7990,7990,7990,7990,0
20241122,113200,47102350,7990,7990,7990,7990,0
20241122,113100,47102350,7990,7990,7990,7990,0
20241122,113000,47102350,7990,7990,7990,7990,0
20241122,112900,47102350,7990,7990,7990,7990,0
20241122,112800,47102350,7990,7990,7990,7990,0
20241122,112700,47102350,7990,7990,7990,7990,0
20241122,112600,47102350,7990,7990,7990,7990,0
20241122,112500,47102350,7990,7990,7990,7990,35
20241122,112400,46822700,8000,8000,8000,8000,0
20241122,112300,46822700,8000,8000,8000,8000,0
20241122,112200,46822700,8000,8000,8000,8000,151
20241122,112100,45614700,8000,8000,8000,8000,0
20241122,112000,45614700,8000,8010,8010,8000,725
20241122,111900,39807620,8010,8010,8010,8010,0
20241122,111800,39807620,8010,8010,8010,8010,0
20241122,111700,39807620,8010,8010,8010,8010,0
20241122,111600,39807620,8010,8010,8010,8010,0
20241122,111500,39807620,8010,8010,8010,8010,0
20241122,111400,39807620,8010,8010,8010,8010,45
20241122,111300,39447170,8010,8010,8010,8010,0
20241122,111200,39447170,8010,8010,8010,8010,0
20241122,111100,39447170,8010,8010,8010,8010,0
20241122,111000,39447170,8010,8010,8010,8010,0
20241122,110900,39447170,8010,8010,8010,8010,0
20241122,110800,39447170,8010,8010,8010,8010,0
20241122,110700,39447170,8010,8010,8010,8010,0
20241122,110600,39447170,8010,8010,8010,8010,0
20241122,110500,39447170,8010,8010,8010,8010,0
20241122,110400,39447170,8010,8010,8010,8010,0
20241122,110300,39447170,8010,8010,8010,8010,0
20241122,110200,39447170,8010,8030,8030,8010,617
20241122,110100,34502380,8030,8030,8030,8030,0
20241122,110000,34502380,8030,8030,8030,8030,36
20241122,105900,34213300,8030,8030,8030,8030,0
20241122,105800,34213300,8030,8030,8030,8030,30
20241122,105700,33972400,8030,8030,8030,8030,0
20241122,105600,33972400,8030,8030,8030,8030,0
20241122,105500,33972400,8030,8030,8030,8030,0
20241122,105400,33972400,8030,8030,8030,8030,0
20241122,105300,33972400,8030,8030,8030,8030,0
20241122,105200,33972400,8030,8030,8030,8030,0
20241122,105100,33972400,8030,8030,8030,8030,0
20241122,105000,33972400,8030,8030,8030,8030,0
20241122,104900,33972400,8030,8050,8050,8030,33
20241122,104800,33707080,8040,8040,8040,8040,0
20241122,104700,33707080,8040,8040,8040,8040,0
20241122,104600,33707080,8040,8040,8040,8040,0
20241122,104500,33707080,8040,8040,8040,8040,0
20241122,104400,33707080,8040,8040,8040,8040,0
20241122,104300,33707080,8040,8040,8040,8040,0
20241122,104200,33707080,8040,8040,8040,8040,0
20241122,104100,33707080,8040,8040,8040,8040,0
20241122,104000,33707080,8040,8100,8100,8040,22
20241122,103900,33529000,8110,8110,8110,8110,0
20241122,103800,33529000,8110,8110,8110,8110,0
20241122,103700,33529000,8110,8110,8110,8110,0
20241122,103600,33529000,8110,8110,8110,8110,0
20241122,103500,33529000,8110,8110,8110,8110,0
20241122,103400,33529000,8110,8110,8110,8110,0
20241122,103300,33529000,8110,8110,8110,8110,0
20241122,103200,33529000,8110,8110,8110,8110,0
20241122,103100,33529000,8110,8110,8110,8110,0
20241122,103000,33529000,8110,8110,8110,8110,0
20241122,102900,33529000,8110,8110,8110,8110,0
20241122,102800,33529000,8110,8110,8110,8110,0
20241122,102700,33529000,8110,8110,8110,8110,0
20241122,102600,33529000,8110,8110,8110,8110,0
20241122,102500,33529000,8110,8110,8110,8110,0
20241122,102400,33529000,8110,8110,8110,8110,0
20241122,102300,33529000,8110,8110,8110,8110,0
20241122,102200,33529000,8110,8110,8110,8110,0
20241122,102100,33529000,8110,8110,8110,8110,0
20241122,102000,33529000,8110,8110,8110,8110,0
20241122,101900,33529000,8110,8110,8110,8110,1
20241122,101800,33520890,8030,8030,8030,8030,0
20241122,101700,33520890,8030,8030,8030,8030,0
20241122,101600,33520890,8030,8030,8030,8030,0
20241122,101500,33520890,8030,8030,8030,8030,0
20241122,101400,33520890,8030,8030,8030,8030,0
20241122,101300,33520890,8030,8030,8030,8030,0
20241122,101200,33520890,8030,8030,8030,8030,0
20241122,101100,33520890,8030,8030,8030,8030,0
20241122,101000,33520890,8030,8030,8030,8030,0
20241122,100900,33520890,8030,8030,8030,8030,0
20241122,100800,33520890,8030,8030,8030,8030,0
20241122,100700,33520890,8030,8030,8030,8030,0
20241122,100600,33520890,8030,8030,8030,8030,0
20241122,100500,33520890,8030,8030,8030,8030,0
20241122,100400,33520890,8030,8030,8030,8030,0
20241122,100300,33520890,8030,8030,8030,8030,0
20241122,100200,33520890,8030,8030,8030,8030,0
20241122,100100,33520890,8030,8030,8030,8030,0
20241122,100000,33520890,8030,8030,8030,8030,0
20241122,095900,33520890,8030,8060,8060,8030,39
20241122,095800,33207020,8120,8120,8120,8120,0
20241122,095700,33207020,8120,8120,8120,8120,0
20241122,095600,33207020,8120,8120,8120,8120,0
20241122,095500,33207020,8120,8120,8120,8120,0
20241122,095400,33207020,8120,8120,8120,8120,0
20241122,095300,33207020,8120,8120,8120,8120,0
20241122,095200,33207020,8120,8120,8120,8120,0
20241122,095100,33207020,8120,8120,8120,8120,0
20241122,095000,33207020,8120,8120,8120,8120,0
20241122,094900,33207020,8120,8120,8120,8120,0
20241122,094800,33207020,8120,8120,8120,8120,0
20241122,094700,33207020,8120,8120,8120,8120,0
20241122,094600,33207020,8120,8120,8120,8120,0
20241122,094500,33207020,8120,8120,8120,8120,0
20241122,094400,33207020,8120,8120,8120,8120,392
20241122,094300,30023980,8120,8120,8120,8120,0
20241122,094200,30023980,8120,8120,8120,8120,1
20241122,094100,30015860,8050,8050,8050,8050,0
20241122,094000,30015860,8050,8050,8050,8050,0
20241122,093900,30015860,8050,8050,8050,8050,4
20241122,093800,29983660,8050,8050,8050,8050,0
20241122,093700,29983660,8050,8050,8050,8050,0
20241122,093600,29983660,8050,8050,8050,8050,0
20241122,093500,29983660,8050,8050,8050,8050,100
20241122,093400,29178660,8050,8050,8050,8050,0
20241122,093300,29178660,8050,8050,8050,8050,300
20241122,093200,26763660,8040,8050,8050,8040,225
20241122,093100,24954410,8040,8040,8040,8040,0
20241122,093000,24954410,8040,8040,8040,8040,0
20241122,092900,24954410,8040,8040,8040,8040,1
20241122,092800,24946370,8010,8010,8010,8010,0
20241122,092700,24946370,8010,8040,8040,8010,671
20241122,092600,19567390,8040,8040,8040,8040,0
20241122,092500,19567390,8040,8070,8070,8040,500
20241122,092400,15544470,8070,8090,8090,8070,1384
20241122,092300,4361200,8090,8090,8090,8090,0
20241122,092200,4361200,8090,8090,8090,8090,50
20241122,092100,3956700,8130,8130,8130,8130,0
20241122,092000,3956700,8130,8120,8130,8120,56
20241122,091900,3501830,8120,8120,8120,8120,0
20241122,091800,3501830,8120,8120,8120,8120,2
20241122,091700,3485590,8120,8120,8120,8120,0
20241122,091600,3485590,8120,8120,8120,8120,0
20241122,091500,3485590,8120,8120,8120,8120,0
20241122,091400,3485590,8120,8120,8120,8120,0
20241122,091300,3485590,8120,8120,8120,8120,0
20241122,091200,3485590,8120,8120,8120,8120,95
20241122,091100,2714190,8080,8080,8080,8080,0
20241122,091000,2714190,8080,8080,8080,8080,22
20241122,090900,2536430,8080,8100,8100,8080,68
20241122,090800,1985660,8120,8110,8120,8110,23
20241122,090700,1798920,8100,8100,8100,8100,209
20241122,090600,106020,8100,8100,8100,8100,0
20241122,090500,106020,8100,8100,8100,8100,0
20241122,090400,106020,8100,8100,8100,8100,4
20241122,090300,73620,8100,8100,8100,8100,0
20241122,090200,73620,8100,8100,8100,8100,0
20241122,090100,73620,8100,8100,8100,8100,0
20241122,090000,73620,8100,8190,8190,8100,9