KissMeData/044340/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,192500,69215120,5030,5030,5030,5030,789
20241122,192400,69215120,5030,5030,5030,5030,0
20241122,192300,69215120,5030,5030,5030,5030,0
20241122,192200,69215120,5030,5030,5030,5030,0
20241122,192100,69215120,5030,5030,5030,5030,0
20241122,192000,69215120,5030,5030,5030,5030,0
20241122,191900,69215120,5030,5030,5030,5030,0
20241122,191800,69215120,5030,5030,5030,5030,0
20241122,191700,69215120,5030,5030,5030,5030,0
20241122,191600,69215120,5030,5030,5030,5030,0
20241122,191500,69215120,5030,5030,5030,5030,0
20241122,191400,69215120,5030,5030,5030,5030,0
20241122,191300,69215120,5030,5030,5030,5030,0
20241122,191200,69215120,5030,5030,5030,5030,0
20241122,191100,69215120,5030,5030,5030,5030,0
20241122,191000,69215120,5030,5030,5030,5030,0
20241122,190900,69215120,5030,5030,5030,5030,0
20241122,190800,69215120,5030,5030,5030,5030,0
20241122,190700,69215120,5030,5030,5030,5030,0
20241122,190600,69215120,5030,5030,5030,5030,0
20241122,190500,69215120,5030,5030,5030,5030,0
20241122,190400,69215120,5030,5030,5030,5030,0
20241122,190300,69215120,5030,5030,5030,5030,0
20241122,190200,69215120,5030,5030,5030,5030,0
20241122,190100,69215120,5030,5030,5030,5030,0
20241122,190000,69215120,5030,5030,5030,5030,0
20241122,185900,69215120,5030,5030,5030,5030,0
20241122,185800,69215120,5030,5030,5030,5030,0
20241122,185700,69215120,5030,5030,5030,5030,0
20241122,185600,69215120,5030,5030,5030,5030,0
20241122,185500,69215120,5030,5030,5030,5030,789
20241122,185400,69215120,5030,5030,5030,5030,0
20241122,185300,69215120,5030,5030,5030,5030,0
20241122,185200,69215120,5030,5030,5030,5030,0
20241122,185100,69215120,5030,5030,5030,5030,0
20241122,185000,69215120,5030,5030,5030,5030,0
20241122,184900,69215120,5030,5030,5030,5030,0
20241122,184800,69215120,5030,5030,5030,5030,0
20241122,184700,69215120,5030,5030,5030,5030,0
20241122,184600,69215120,5030,5030,5030,5030,0
20241122,184500,69215120,5030,5030,5030,5030,0
20241122,184400,69215120,5030,5030,5030,5030,0
20241122,184300,69215120,5030,5030,5030,5030,0
20241122,184200,69215120,5030,5030,5030,5030,0
20241122,184100,69215120,5030,5030,5030,5030,0
20241122,184000,69215120,5030,5030,5030,5030,0
20241122,183900,69215120,5030,5030,5030,5030,0
20241122,183800,69215120,5030,5030,5030,5030,0
20241122,183700,69215120,5030,5030,5030,5030,0
20241122,183600,69215120,5030,5030,5030,5030,0
20241122,183500,69215120,5030,5030,5030,5030,0
20241122,183400,69215120,5030,5030,5030,5030,0
20241122,183300,69215120,5030,5030,5030,5030,0
20241122,183200,69215120,5030,5030,5030,5030,0
20241122,183100,69215120,5030,5030,5030,5030,0
20241122,183000,69215120,5030,5030,5030,5030,0
20241122,182900,69215120,5030,5030,5030,5030,0
20241122,182800,69215120,5030,5030,5030,5030,0
20241122,182700,69215120,5030,5030,5030,5030,0
20241122,182600,69215120,5030,5030,5030,5030,0
20241122,182500,69215120,5030,5030,5030,5030,789
20241122,182400,69215120,5030,5030,5030,5030,0
20241122,182300,69215120,5030,5030,5030,5030,0
20241122,182200,69215120,5030,5030,5030,5030,0
20241122,182100,69215120,5030,5030,5030,5030,0
20241122,182000,69215120,5030,5030,5030,5030,0
20241122,181900,69215120,5030,5030,5030,5030,0
20241122,181800,69215120,5030,5030,5030,5030,0
20241122,181700,69215120,5030,5030,5030,5030,0
20241122,181600,69215120,5030,5030,5030,5030,0
20241122,181500,69215120,5030,5030,5030,5030,0
20241122,181400,69215120,5030,5030,5030,5030,0
20241122,181300,69215120,5030,5030,5030,5030,0
20241122,181200,69215120,5030,5030,5030,5030,0
20241122,181100,69215120,5030,5030,5030,5030,0
20241122,181000,69215120,5030,5030,5030,5030,0
20241122,180900,69215120,5030,5030,5030,5030,0
20241122,180800,69215120,5030,5030,5030,5030,0
20241122,180700,69215120,5030,5030,5030,5030,0
20241122,180600,69215120,5030,5030,5030,5030,0
20241122,180500,69215120,5030,5030,5030,5030,0
20241122,180400,69215120,5030,5030,5030,5030,0
20241122,180300,69215120,5030,5030,5030,5030,0
20241122,180200,69215120,5030,5030,5030,5030,0
20241122,180100,69215120,5030,5030,5030,5030,0
20241122,180000,69215120,5030,5030,5030,5030,0
20241122,175900,69215120,5030,5030,5030,5030,0
20241122,175800,69215120,5030,5030,5030,5030,0
20241122,175700,69215120,5030,5030,5030,5030,0
20241122,175600,69215120,5030,5030,5030,5030,0
20241122,175500,69215120,5030,5030,5030,5030,789
20241122,175400,69215120,5030,5030,5030,5030,0
20241122,175300,69215120,5030,5030,5030,5030,0
20241122,175200,69215120,5030,5030,5030,5030,0
20241122,175100,69215120,5030,5030,5030,5030,0
20241122,175000,69215120,5030,5030,5030,5030,0
20241122,174900,69215120,5030,5030,5030,5030,0
20241122,174800,69215120,5030,5030,5030,5030,0
20241122,174700,69215120,5030,5030,5030,5030,0
20241122,174600,69215120,5030,5030,5030,5030,0
20241122,174500,69215120,5030,5030,5030,5030,0
20241122,174400,69215120,5030,5030,5030,5030,0
20241122,174300,69215120,5030,5030,5030,5030,0
20241122,174200,69215120,5030,5030,5030,5030,0
20241122,174100,69215120,5030,5030,5030,5030,0
20241122,174000,69215120,5030,5030,5030,5030,0
20241122,173900,69215120,5030,5030,5030,5030,0
20241122,173800,69215120,5030,5030,5030,5030,0
20241122,173700,69215120,5030,5030,5030,5030,0
20241122,173600,69215120,5030,5030,5030,5030,0
20241122,173500,69215120,5030,5030,5030,5030,0
20241122,173400,69215120,5030,5030,5030,5030,0
20241122,173300,69215120,5030,5030,5030,5030,0
20241122,173200,69215120,5030,5030,5030,5030,0
20241122,173100,69215120,5030,5030,5030,5030,0
20241122,173000,69215120,5030,5030,5030,5030,0
20241122,172900,69215120,5030,5030,5030,5030,0
20241122,172800,69215120,5030,5030,5030,5030,0
20241122,172700,69215120,5030,5030,5030,5030,0
20241122,172600,69215120,5030,5030,5030,5030,0
20241122,172500,69215120,5030,5030,5030,5030,789
20241122,172400,69215120,5030,5030,5030,5030,0
20241122,172300,69215120,5030,5030,5030,5030,0
20241122,172200,69215120,5030,5030,5030,5030,0
20241122,172100,69215120,5030,5030,5030,5030,0
20241122,172000,69215120,5030,5030,5030,5030,0
20241122,171900,69215120,5030,5030,5030,5030,0
20241122,171800,69215120,5030,5030,5030,5030,0
20241122,171700,69215120,5030,5030,5030,5030,0
20241122,171600,69215120,5030,5030,5030,5030,0
20241122,171500,69215120,5030,5030,5030,5030,0
20241122,171400,69215120,5030,5030,5030,5030,0
20241122,171300,69215120,5030,5030,5030,5030,0
20241122,171200,69215120,5030,5030,5030,5030,0
20241122,171100,69215120,5030,5030,5030,5030,0
20241122,171000,69215120,5030,5030,5030,5030,0
20241122,170900,69215120,5030,5030,5030,5030,0
20241122,170800,69215120,5030,5030,5030,5030,0
20241122,170700,69215120,5030,5030,5030,5030,0
20241122,170600,69215120,5030,5030,5030,5030,0
20241122,170500,69215120,5030,5030,5030,5030,0
20241122,170400,69215120,5030,5030,5030,5030,0
20241122,170300,69215120,5030,5030,5030,5030,0
20241122,170200,69215120,5030,5030,5030,5030,0
20241122,170100,69215120,5030,5030,5030,5030,0
20241122,170000,69215120,5030,5030,5030,5030,0
20241122,165900,69215120,5030,5030,5030,5030,0
20241122,165800,69215120,5030,5030,5030,5030,0
20241122,165700,69215120,5030,5030,5030,5030,0
20241122,165600,69215120,5030,5030,5030,5030,0
20241122,165500,69215120,5030,5030,5030,5030,789
20241122,165400,69215120,5030,5030,5030,5030,0
20241122,165300,69215120,5030,5030,5030,5030,0
20241122,165200,69215120,5030,5030,5030,5030,0
20241122,165100,69215120,5030,5030,5030,5030,0
20241122,165000,69215120,5030,5030,5030,5030,0
20241122,164900,69215120,5030,5030,5030,5030,0
20241122,164800,69215120,5030,5030,5030,5030,0
20241122,164700,69215120,5030,5030,5030,5030,0
20241122,164600,69215120,5030,5030,5030,5030,0
20241122,164500,69215120,5030,5030,5030,5030,0
20241122,164400,69215120,5030,5030,5030,5030,0
20241122,164300,69215120,5030,5030,5030,5030,0
20241122,164200,69215120,5030,5030,5030,5030,0
20241122,164100,69215120,5030,5030,5030,5030,0
20241122,164000,69215120,5030,5030,5030,5030,0
20241122,163900,69215120,5030,5030,5030,5030,0
20241122,163800,69215120,5030,5030,5030,5030,0
20241122,163700,69215120,5030,5030,5030,5030,0
20241122,163600,69215120,5030,5030,5030,5030,0
20241122,163500,69215120,5030,5030,5030,5030,0
20241122,163400,69215120,5030,5030,5030,5030,0
20241122,163300,69215120,5030,5030,5030,5030,0
20241122,163200,69215120,5030,5030,5030,5030,0
20241122,163100,69215120,5030,5030,5030,5030,0
20241122,163000,69215120,5030,5030,5030,5030,0
20241122,162900,69215120,5030,5030,5030,5030,0
20241122,162800,69215120,5030,5030,5030,5030,0
20241122,162700,69215120,5030,5030,5030,5030,0
20241122,162600,69215120,5030,5030,5030,5030,0
20241122,162500,69215120,5030,5030,5030,5030,789
20241122,162400,69215120,5030,5030,5030,5030,0
20241122,162300,69215120,5030,5030,5030,5030,0
20241122,162200,69215120,5030,5030,5030,5030,0
20241122,162100,69215120,5030,5030,5030,5030,0
20241122,162000,69215120,5030,5030,5030,5030,0
20241122,161900,69215120,5030,5030,5030,5030,0
20241122,161800,69215120,5030,5030,5030,5030,0
20241122,161700,69215120,5030,5030,5030,5030,0
20241122,161600,69215120,5030,5030,5030,5030,0
20241122,161500,69215120,5030,5030,5030,5030,0
20241122,161400,69215120,5030,5030,5030,5030,0
20241122,161300,69215120,5030,5030,5030,5030,0
20241122,161200,69215120,5030,5030,5030,5030,0
20241122,161100,69215120,5030,5030,5030,5030,0
20241122,161000,69215120,5030,5030,5030,5030,0
20241122,160900,69215120,5030,5030,5030,5030,0
20241122,160800,69215120,5030,5030,5030,5030,0
20241122,160700,69215120,5030,5030,5030,5030,0
20241122,160600,69215120,5030,5030,5030,5030,0
20241122,160500,69215120,5030,5030,5030,5030,0
20241122,160400,69215120,5030,5030,5030,5030,0
20241122,160300,69215120,5030,5030,5030,5030,0
20241122,160200,69215120,5030,5030,5030,5030,0
20241122,160100,69215120,5030,5030,5030,5030,0
20241122,160000,69215120,5030,5030,5030,5030,0
20241122,155900,69215120,5030,5030,5030,5030,0
20241122,155800,69215120,5030,5030,5030,5030,0
20241122,155700,69215120,5030,5030,5030,5030,0
20241122,155600,69215120,5030,5030,5030,5030,0
20241122,155500,69215120,5030,5030,5030,5030,789
20241122,155400,69215120,5030,5030,5030,5030,0
20241122,155300,69215120,5030,5030,5030,5030,0
20241122,155200,69215120,5030,5030,5030,5030,0
20241122,155100,69215120,5030,5030,5030,5030,0
20241122,155000,69215120,5030,5030,5030,5030,0
20241122,154900,69215120,5030,5030,5030,5030,0
20241122,154800,69215120,5030,5030,5030,5030,0
20241122,154700,69215120,5030,5030,5030,5030,0
20241122,154600,69215120,5030,5030,5030,5030,0
20241122,154500,69215120,5030,5030,5030,5030,0
20241122,154400,69215120,5030,5030,5030,5030,0
20241122,154300,69215120,5030,5030,5030,5030,0
20241122,154200,69215120,5030,5030,5030,5030,0
20241122,154100,69215120,5030,5030,5030,5030,0
20241122,154000,69215120,5030,5030,5030,5030,0
20241122,153900,69215120,5030,5030,5030,5030,0
20241122,153800,69215120,5030,5030,5030,5030,0
20241122,153700,69215120,5030,5030,5030,5030,0
20241122,153600,69215120,5030,5030,5030,5030,0
20241122,153500,69215120,5030,5030,5030,5030,0
20241122,153400,69215120,5030,5030,5030,5030,0
20241122,153300,69215120,5030,5030,5030,5030,0
20241122,153200,69215120,5030,5030,5030,5030,0
20241122,153100,69215120,5030,5030,5030,5030,0
20241122,153000,69215120,5030,5030,5030,5030,789
20241122,152900,65246450,5050,5050,5050,5050,0
20241122,152800,65246450,5050,5050,5050,5050,0
20241122,152700,65246450,5050,5050,5050,5050,0
20241122,152600,65246450,5050,5050,5050,5050,0
20241122,152500,65246450,5050,5050,5050,5050,0
20241122,152400,65246450,5050,5050,5050,5050,0
20241122,152300,65246450,5050,5050,5050,5050,0
20241122,152200,65246450,5050,5050,5050,5050,0
20241122,152100,65246450,5050,5050,5050,5050,0
20241122,152000,65246450,5050,5050,5050,5050,0
20241122,151900,65246450,5050,5050,5050,5050,1
20241122,151800,65241400,5030,5050,5050,5030,480
20241122,151700,62824970,5060,5060,5060,5060,6
20241122,151600,62794610,5060,5060,5060,5060,128
20241122,151500,62146930,5060,5060,5060,5060,20
20241122,151400,62045730,5070,5070,5070,5070,0
20241122,151300,62045730,5070,5070,5070,5070,0
20241122,151200,62045730,5070,5070,5070,5070,0
20241122,151100,62045730,5070,5050,5070,5040,15
20241122,151000,61970090,5050,5050,5050,5050,8
20241122,150900,61929690,5060,5060,5060,5060,529
20241122,150800,59252950,5060,5060,5060,5060,303
20241122,150700,57719770,5060,5060,5060,5060,0
20241122,150600,57719770,5060,5060,5060,5060,0
20241122,150500,57719770,5060,5060,5060,5060,100
20241122,150400,57213770,5070,5070,5070,5070,0
20241122,150300,57213770,5070,5070,5070,5070,0
20241122,150200,57213770,5070,5070,5070,5070,2
20241122,150100,57203630,5070,5070,5070,5070,0
20241122,150000,57203630,5070,5070,5070,5070,0
20241122,145900,57203630,5070,5070,5070,5070,0
20241122,145800,57203630,5070,5070,5070,5070,1
20241122,145700,57198560,5060,5060,5060,5060,0
20241122,145600,57198560,5060,5060,5060,5060,254
20241122,145500,55913320,5060,5060,5060,5060,0
20241122,145400,55913320,5060,5060,5060,5060,0
20241122,145300,55913320,5060,5060,5060,5060,0
20241122,145200,55913320,5060,5060,5060,5060,0
20241122,145100,55913320,5060,5060,5060,5060,0
20241122,145000,55913320,5060,5060,5060,5060,32
20241122,144900,55751400,5060,5060,5060,5060,0
20241122,144800,55751400,5060,5060,5060,5060,0
20241122,144700,55751400,5060,5060,5060,5060,0
20241122,144600,55751400,5060,5060,5060,5060,1
20241122,144500,55746340,5060,5060,5060,5060,0
20241122,144400,55746340,5060,5060,5060,5060,0
20241122,144300,55746340,5060,5060,5060,5060,0
20241122,144200,55746340,5060,5060,5060,5060,0
20241122,144100,55746340,5060,5060,5060,5060,0
20241122,144000,55746340,5060,5060,5060,5060,0
20241122,143900,55746340,5060,5060,5060,5060,0
20241122,143800,55746340,5060,5060,5060,5060,0
20241122,143700,55746340,5060,5060,5060,5060,207
20241122,143600,54698920,5060,5060,5060,5060,0
20241122,143500,54698920,5060,5060,5060,5060,1
20241122,143400,54693860,5050,5050,5050,5050,3
20241122,143300,54678710,5050,5050,5050,5050,0
20241122,143200,54678710,5050,5050,5050,5050,0
20241122,143100,54678710,5050,5050,5050,5050,0
20241122,143000,54678710,5050,5050,5050,5050,0
20241122,142900,54678710,5050,5050,5050,5050,0
20241122,142800,54678710,5050,5050,5050,5050,27
20241122,142700,54542360,5050,5050,5050,5050,0
20241122,142600,54542360,5050,5050,5050,5050,1
20241122,142500,54537310,5050,5050,5050,5050,7
20241122,142400,54501960,5050,5050,5050,5050,22
20241122,142300,54390860,5040,5050,5050,5040,34
20241122,142200,54219470,5050,5050,5050,5050,0
20241122,142100,54219470,5050,5050,5050,5050,2
20241122,142000,54209370,5050,5050,5050,5050,3
20241122,141900,54194220,5050,5050,5050,5050,0
20241122,141800,54194220,5050,5050,5050,5050,0
20241122,141700,54194220,5050,5050,5050,5050,0
20241122,141600,54194220,5050,5050,5050,5050,10
20241122,141500,54143720,5040,5040,5040,5040,0
20241122,141400,54143720,5040,5040,5040,5040,6
20241122,141300,54113480,5040,5040,5040,5040,2
20241122,141200,54103400,5050,5050,5050,5050,0
20241122,141100,54103400,5050,5050,5050,5050,0
20241122,141000,54103400,5050,5050,5050,5050,0
20241122,140900,54103400,5050,5050,5050,5050,22
20241122,140800,53992300,5050,5050,5050,5050,0
20241122,140700,53992300,5050,5050,5050,5050,0
20241122,140600,53992300,5050,5050,5050,5050,0
20241122,140500,53992300,5050,5050,5050,5050,1000
20241122,140400,48942300,5060,5060,5060,5060,0
20241122,140300,48942300,5060,5060,5060,5060,0
20241122,140200,48942300,5060,5050,5060,5050,199
20241122,140100,47937340,5050,5050,5050,5050,8
20241122,140000,47896940,5060,5060,5060,5060,0
20241122,135900,47896940,5060,5060,5060,5060,0
20241122,135800,47896940,5060,5060,5060,5060,1
20241122,135700,47891880,5060,5060,5060,5060,0
20241122,135600,47891880,5060,5060,5060,5060,7
20241122,135500,47856460,5060,5060,5060,5060,0
20241122,135400,47856460,5060,5060,5060,5060,2
20241122,135300,47846340,5060,5060,5060,5060,1
20241122,135200,47841280,5060,5060,5060,5060,0
20241122,135100,47841280,5060,5060,5060,5060,0
20241122,135000,47841280,5060,5060,5060,5060,0
20241122,134900,47841280,5060,5060,5060,5060,0
20241122,134800,47841280,5060,5060,5060,5060,0
20241122,134700,47841280,5060,5060,5060,5060,0
20241122,134600,47841280,5060,5060,5060,5060,0
20241122,134500,47841280,5060,5060,5060,5060,0
20241122,134400,47841280,5060,5060,5060,5060,10
20241122,134300,47790680,5050,5050,5050,5050,0
20241122,134200,47790680,5050,5050,5050,5050,0
20241122,134100,47790680,5050,5050,5050,5050,0
20241122,134000,47790680,5050,5050,5050,5050,0
20241122,133900,47790680,5050,5050,5050,5050,0
20241122,133800,47790680,5050,5050,5050,5050,0
20241122,133700,47790680,5050,5050,5050,5050,0
20241122,133600,47790680,5050,5050,5050,5050,0
20241122,133500,47790680,5050,5050,5050,5050,0
20241122,133400,47790680,5050,5050,5050,5050,4
20241122,133300,47770480,5060,5060,5060,5060,1
20241122,133200,47765420,5060,5060,5060,5060,10
20241122,133100,47714820,5060,5060,5060,5060,22
20241122,133000,47603500,5050,5050,5050,5050,0
20241122,132900,47603500,5050,5050,5050,5050,0
20241122,132800,47603500,5050,5050,5050,5050,0
20241122,132700,47603500,5050,5050,5050,5050,0
20241122,132600,47603500,5050,5050,5050,5050,0
20241122,132500,47603500,5050,5050,5050,5050,32
20241122,132400,47441900,5060,5060,5060,5060,0
20241122,132300,47441900,5060,5060,5060,5060,61
20241122,132200,47133240,5050,5050,5050,5050,0
20241122,132100,47133240,5050,5050,5050,5050,513
20241122,132000,44542590,5050,5050,5050,5050,3
20241122,131900,44527440,5050,5050,5050,5050,0
20241122,131800,44527440,5050,5050,5050,5050,0
20241122,131700,44527440,5050,5050,5050,5050,0
20241122,131600,44527440,5050,5050,5050,5050,2
20241122,131500,44517340,5050,5050,5050,5050,971
20241122,131400,39613790,5060,5060,5060,5060,0
20241122,131300,39613790,5060,5060,5060,5060,0
20241122,131200,39613790,5060,5060,5060,5060,0
20241122,131100,39613790,5060,5060,5060,5060,0
20241122,131000,39613790,5060,5060,5060,5060,173
20241122,130900,38738410,5070,5070,5070,5070,0
20241122,130800,38738410,5070,5070,5070,5070,0
20241122,130700,38738410,5070,5070,5070,5070,0
20241122,130600,38738410,5070,5070,5070,5070,0
20241122,130500,38738410,5070,5070,5070,5070,20
20241122,130400,38637010,5070,5070,5070,5070,0
20241122,130300,38637010,5070,5060,5070,5060,2
20241122,130200,38626880,5070,5070,5070,5070,0
20241122,130100,38626880,5070,5070,5070,5070,0
20241122,130000,38626880,5070,5070,5070,5070,0
20241122,125900,38626880,5070,5070,5070,5070,0
20241122,125800,38626880,5070,5070,5070,5070,0
20241122,125700,38626880,5070,5070,5070,5070,0
20241122,125600,38626880,5070,5070,5070,5070,0
20241122,125500,38626880,5070,5070,5070,5070,0
20241122,125400,38626880,5070,5070,5070,5070,0
20241122,125300,38626880,5070,5070,5070,5070,0
20241122,125200,38626880,5070,5070,5070,5070,0
20241122,125100,38626880,5070,5070,5070,5070,0
20241122,125000,38626880,5070,5070,5070,5070,50
20241122,124900,38373380,5070,5070,5070,5070,0
20241122,124800,38373380,5070,5070,5070,5070,50
20241122,124700,38119880,5050,5050,5050,5050,0
20241122,124600,38119880,5050,5050,5050,5050,0
20241122,124500,38119880,5050,5050,5050,5050,0
20241122,124400,38119880,5050,5050,5050,5050,0
20241122,124300,38119880,5050,5060,5060,5050,100
20241122,124200,37613890,5060,5060,5060,5060,0
20241122,124100,37613890,5060,5060,5060,5060,1
20241122,124000,37608830,5060,5060,5060,5060,0
20241122,123900,37608830,5060,5060,5060,5060,0
20241122,123800,37608830,5060,5060,5060,5060,0
20241122,123700,37608830,5060,5060,5060,5060,3
20241122,123600,37593650,5050,5050,5050,5050,0
20241122,123500,37593650,5050,5050,5050,5050,6
20241122,123400,37563350,5050,5050,5050,5050,50
20241122,123300,37310850,5050,5060,5060,5050,144
20241122,123200,36583210,5070,5070,5070,5070,0
20241122,123100,36583210,5070,5070,5070,5070,0
20241122,123000,36583210,5070,5070,5070,5070,0
20241122,122900,36583210,5070,5070,5070,5070,0
20241122,122800,36583210,5070,5070,5070,5070,20
20241122,122700,36481810,5060,5060,5060,5060,0
20241122,122600,36481810,5060,5060,5060,5060,0
20241122,122500,36481810,5060,5060,5060,5060,0
20241122,122400,36481810,5060,5060,5060,5060,0
20241122,122300,36481810,5060,5060,5060,5060,0
20241122,122200,36481810,5060,5060,5060,5060,0
20241122,122100,36481810,5060,5060,5060,5060,0
20241122,122000,36481810,5060,5060,5060,5060,0
20241122,121900,36481810,5060,5060,5060,5060,0
20241122,121800,36481810,5060,5060,5060,5060,0
20241122,121700,36481810,5060,5060,5060,5060,0
20241122,121600,36481810,5060,5050,5060,5050,25
20241122,121500,36355470,5060,5070,5070,5060,383
20241122,121400,34417480,5070,5070,5070,5070,0
20241122,121300,34417480,5070,5070,5070,5070,0
20241122,121200,34417480,5070,5070,5070,5070,0
20241122,121100,34417480,5070,5070,5070,5070,15
20241122,121000,34341430,5070,5070,5070,5070,0
20241122,120900,34341430,5070,5070,5070,5070,5
20241122,120800,34316080,5070,5070,5070,5070,50
20241122,120700,34062580,5070,5080,5080,5070,629
20241122,120600,30869680,5100,5100,5100,5100,0
20241122,120500,30869680,5100,5100,5100,5100,0
20241122,120400,30869680,5100,5100,5100,5100,0
20241122,120300,30869680,5100,5100,5100,5100,0
20241122,120200,30869680,5100,5100,5100,5100,0
20241122,120100,30869680,5100,5100,5100,5100,0
20241122,120000,30869680,5100,5100,5100,5100,0
20241122,115900,30869680,5100,5100,5100,5100,4
20241122,115800,30849280,5100,5100,5100,5100,0
20241122,115700,30849280,5100,5100,5100,5100,45
20241122,115600,30619780,5100,5100,5100,5100,0
20241122,115500,30619780,5100,5100,5100,5100,0
20241122,115400,30619780,5100,5100,5100,5100,0
20241122,115300,30619780,5100,5100,5100,5100,0
20241122,115200,30619780,5100,5100,5100,5100,0
20241122,115100,30619780,5100,5100,5100,5100,10
20241122,115000,30568780,5080,5080,5080,5080,0
20241122,114900,30568780,5080,5080,5080,5080,0
20241122,114800,30568780,5080,5080,5080,5080,0
20241122,114700,30568780,5080,5080,5080,5080,0
20241122,114600,30568780,5080,5080,5080,5080,0
20241122,114500,30568780,5080,5080,5080,5080,0
20241122,114400,30568780,5080,5080,5080,5080,0
20241122,114300,30568780,5080,5080,5080,5080,0
20241122,114200,30568780,5080,5080,5080,5080,0
20241122,114100,30568780,5080,5080,5080,5080,0
20241122,114000,30568780,5080,5080,5080,5080,0
20241122,113900,30568780,5080,5080,5080,5080,0
20241122,113800,30568780,5080,5080,5080,5080,0
20241122,113700,30568780,5080,5090,5090,5080,361
20241122,113600,28734890,5090,5090,5090,5090,10
20241122,113500,28683990,5100,5100,5100,5100,0
20241122,113400,28683990,5100,5100,5100,5100,0
20241122,113300,28683990,5100,5100,5100,5100,0
20241122,113200,28683990,5100,5100,5100,5100,0
20241122,113100,28683990,5100,5100,5100,5100,0
20241122,113000,28683990,5100,5100,5100,5100,40
20241122,112900,28479990,5100,5100,5100,5100,0
20241122,112800,28479990,5100,5100,5100,5100,0
20241122,112700,28479990,5100,5100,5100,5100,10
20241122,112600,28428990,5100,5100,5100,5100,0
20241122,112500,28428990,5100,5100,5100,5100,0
20241122,112400,28428990,5100,5100,5100,5100,1
20241122,112300,28423890,5110,5110,5110,5110,1
20241122,112200,28418780,5110,5110,5110,5110,45
20241122,112100,28188830,5110,5110,5110,5110,0
20241122,112000,28188830,5110,5110,5110,5110,0
20241122,111900,28188830,5110,5110,5110,5110,0
20241122,111800,28188830,5110,5110,5110,5110,0
20241122,111700,28188830,5110,5110,5110,5110,0
20241122,111600,28188830,5110,5110,5110,5110,1
20241122,111500,28183720,5110,5110,5110,5110,1
20241122,111400,28178610,5100,5100,5100,5100,0
20241122,111300,28178610,5100,5100,5100,5100,0
20241122,111200,28178610,5100,5100,5100,5100,0
20241122,111100,28178610,5100,5100,5100,5100,0
20241122,111000,28178610,5100,5100,5100,5100,0
20241122,110900,28178610,5100,5100,5100,5100,0
20241122,110800,28178610,5100,5100,5100,5100,0
20241122,110700,28178610,5100,5100,5100,5100,0
20241122,110600,28178610,5100,5100,5100,5100,1
20241122,110500,28173510,5100,5100,5100,5100,0
20241122,110400,28173510,5100,5100,5100,5100,25
20241122,110300,28046010,5090,5090,5090,5090,0
20241122,110200,28046010,5090,5090,5090,5090,0
20241122,110100,28046010,5090,5090,5090,5090,0
20241122,110000,28046010,5090,5090,5090,5090,1
20241122,105900,28040920,5100,5100,5100,5100,0
20241122,105800,28040920,5100,5100,5100,5100,0
20241122,105700,28040920,5100,5100,5100,5100,0
20241122,105600,28040920,5100,5100,5100,5100,10
20241122,105500,27989920,5090,5090,5090,5090,1
20241122,105400,27984830,5090,5090,5090,5090,1
20241122,105300,27979740,5100,5100,5100,5100,0
20241122,105200,27979740,5100,5100,5100,5100,10
20241122,105100,27928740,5080,5080,5080,5080,0
20241122,105000,27928740,5080,5080,5080,5080,0
20241122,104900,27928740,5080,5080,5080,5080,0
20241122,104800,27928740,5080,5080,5080,5080,1
20241122,104700,27923660,5100,5100,5100,5100,0
20241122,104600,27923660,5100,5100,5100,5100,1
20241122,104500,27918560,5090,5100,5100,5080,61
20241122,104400,27607530,5120,5120,5120,5120,1
20241122,104300,27602410,5120,5100,5120,5100,2
20241122,104200,27592190,5090,5090,5090,5090,1
20241122,104100,27587100,5070,5130,5130,5070,32
20241122,104000,27424340,5100,5110,5120,5100,102
20241122,103900,26904100,5130,5130,5130,5130,1
20241122,103800,26898970,5110,5110,5130,5100,6
20241122,103700,26868320,5130,5130,5130,5130,1
20241122,103600,26863190,5110,5110,5110,5110,1
20241122,103500,26858080,5130,5110,5130,5110,2
20241122,103400,26847840,5120,5120,5120,5120,1
20241122,103300,26842720,5130,5130,5130,5130,0
20241122,103200,26842720,5130,5130,5130,5130,0
20241122,103100,26842720,5130,5130,5130,5130,1
20241122,103000,26837590,5100,5120,5130,5090,36
20241122,102900,26653570,5100,5110,5130,5100,531
20241122,102800,23944900,5130,5130,5130,5130,0
20241122,102700,23944900,5130,5130,5130,5130,0
20241122,102600,23944900,5130,5130,5130,5130,1
20241122,102500,23939770,5110,5110,5110,5110,0
20241122,102400,23939770,5110,5110,5110,5110,1
20241122,102300,23934660,5130,5130,5130,5130,0
20241122,102200,23934660,5130,5130,5130,5130,0
20241122,102100,23934660,5130,5130,5130,5130,0
20241122,102000,23934660,5130,5130,5130,5130,2
20241122,101900,23924400,5110,5110,5110,5110,0
20241122,101800,23924400,5110,5110,5110,5110,1
20241122,101700,23919290,5130,5130,5130,5130,0
20241122,101600,23919290,5130,5110,5130,5110,10
20241122,101500,23868170,5130,5130,5130,5130,0
20241122,101400,23868170,5130,5130,5130,5130,1
20241122,101300,23863040,5110,5120,5130,5110,5
20241122,101200,23837440,5110,5130,5130,5110,2
20241122,101100,23827200,5100,5120,5120,5100,10
20241122,101000,23776080,5130,5130,5130,5130,0
20241122,100900,23776080,5130,5130,5130,5130,0
20241122,100800,23776080,5130,5130,5130,5130,3
20241122,100700,23760690,5130,5130,5130,5130,1
20241122,100600,23755560,5120,5120,5130,5120,72
20241122,100500,23386910,5130,5130,5130,5130,0
20241122,100400,23386910,5130,5130,5130,5130,0
20241122,100300,23386910,5130,5130,5130,5130,21
20241122,100200,23279180,5130,5130,5130,5130,26
20241122,100100,23145800,5130,5130,5130,5130,0
20241122,100000,23145800,5130,5120,5130,5100,202
20241122,095900,22115450,5130,5130,5130,5130,0
20241122,095800,22115450,5130,5130,5130,5130,3
20241122,095700,22100060,5130,5130,5130,5130,0
20241122,095600,22100060,5130,5130,5130,5130,2
20241122,095500,22089800,5120,5120,5120,5120,9
20241122,095400,22043720,5120,5120,5120,5120,1
20241122,095300,22038600,5120,5120,5120,5120,0
20241122,095200,22038600,5120,5120,5120,5120,2
20241122,095100,22028360,5100,5120,5120,5100,108
20241122,095000,21477390,5130,5130,5130,5130,0
20241122,094900,21477390,5130,5130,5130,5130,0
20241122,094800,21477390,5130,5130,5130,5130,0
20241122,094700,21477390,5130,5130,5130,5130,1
20241122,094600,21472260,5130,5130,5130,5130,0
20241122,094500,21472260,5130,5130,5130,5130,0
20241122,094400,21472260,5130,5130,5130,5130,3
20241122,094300,21456870,5130,5130,5130,5130,1
20241122,094200,21451740,5130,5130,5130,5130,0
20241122,094100,21451740,5130,5130,5130,5130,0
20241122,094000,21451740,5130,5130,5130,5130,0
20241122,093900,21451740,5130,5130,5130,5130,0
20241122,093800,21451740,5130,5130,5130,5130,1
20241122,093700,21446610,5130,5130,5130,5130,0
20241122,093600,21446610,5130,5130,5130,5130,0
20241122,093500,21446610,5130,5130,5130,5130,6
20241122,093400,21415830,5130,5130,5130,5130,1
20241122,093300,21410700,5130,5120,5130,5120,3
20241122,093200,21395320,5120,5120,5120,5120,2
20241122,093100,21385080,5130,5120,5130,5120,2
20241122,093000,21374830,5130,5130,5130,5130,0
20241122,092900,21374830,5130,5130,5130,5130,10
20241122,092800,21323530,5130,5130,5130,5130,0
20241122,092700,21323530,5130,5130,5130,5130,0
20241122,092600,21323530,5130,5130,5130,5130,0
20241122,092500,21323530,5130,5130,5130,5130,0
20241122,092400,21323530,5130,5110,5130,5110,333
20241122,092300,19621860,5110,5110,5130,5110,9
20241122,092200,19575850,5110,5110,5110,5110,553
20241122,092100,16750020,5110,5110,5110,5110,0
20241122,092000,16750020,5110,5110,5110,5110,237
20241122,091900,15538950,5120,5110,5120,5110,788
20241122,091800,11509360,5110,5110,5110,5110,2
20241122,091700,11499140,5100,5100,5100,5100,3
20241122,091600,11483840,5110,5100,5110,5100,41
20241122,091500,11274390,5110,5110,5110,5110,0
20241122,091400,11274390,5110,5110,5110,5110,0
20241122,091300,11274390,5110,5110,5110,5110,2002
20241122,091200,1044170,5110,5110,5110,5110,1
20241122,091100,1039060,5110,5110,5110,5110,0
20241122,091000,1039060,5110,5110,5110,5110,21
20241122,090900,931750,5110,5110,5110,5110,0
20241122,090800,931750,5110,5110,5110,5110,0
20241122,090700,931750,5110,5110,5110,5110,1
20241122,090600,926640,5110,5110,5110,5110,8
20241122,090500,885760,5110,5110,5110,5110,0
20241122,090400,885760,5110,5110,5110,5110,0
20241122,090300,885760,5110,5110,5110,5110,0
20241122,090200,885760,5110,5110,5110,5110,0
20241122,090100,885760,5110,5110,5110,5110,1
20241122,090000,880650,5110,5090,5110,5090,173