KissMeData/054210/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,193400,239311115,5070,5070,5070,5070,3379
20241120,193300,239311115,5070,5070,5070,5070,0
20241120,193200,239311115,5070,5070,5070,5070,0
20241120,193100,239311115,5070,5070,5070,5070,0
20241120,193000,239311115,5070,5070,5070,5070,0
20241120,192900,239311115,5070,5070,5070,5070,0
20241120,192800,239311115,5070,5070,5070,5070,0
20241120,192700,239311115,5070,5070,5070,5070,0
20241120,192600,239311115,5070,5070,5070,5070,0
20241120,192500,239311115,5070,5070,5070,5070,0
20241120,192400,239311115,5070,5070,5070,5070,0
20241120,192300,239311115,5070,5070,5070,5070,0
20241120,192200,239311115,5070,5070,5070,5070,0
20241120,192100,239311115,5070,5070,5070,5070,0
20241120,192000,239311115,5070,5070,5070,5070,0
20241120,191900,239311115,5070,5070,5070,5070,0
20241120,191800,239311115,5070,5070,5070,5070,0
20241120,191700,239311115,5070,5070,5070,5070,0
20241120,191600,239311115,5070,5070,5070,5070,0
20241120,191500,239311115,5070,5070,5070,5070,0
20241120,191400,239311115,5070,5070,5070,5070,0
20241120,191300,239311115,5070,5070,5070,5070,0
20241120,191200,239311115,5070,5070,5070,5070,0
20241120,191100,239311115,5070,5070,5070,5070,0
20241120,191000,239311115,5070,5070,5070,5070,0
20241120,190900,239311115,5070,5070,5070,5070,0
20241120,190800,239311115,5070,5070,5070,5070,0
20241120,190700,239311115,5070,5070,5070,5070,0
20241120,190600,239311115,5070,5070,5070,5070,0
20241120,190500,239311115,5070,5070,5070,5070,0
20241120,190400,239311115,5070,5070,5070,5070,3379
20241120,190300,239311115,5070,5070,5070,5070,0
20241120,190200,239311115,5070,5070,5070,5070,0
20241120,190100,239311115,5070,5070,5070,5070,0
20241120,190000,239311115,5070,5070,5070,5070,0
20241120,185900,239311115,5070,5070,5070,5070,0
20241120,185800,239311115,5070,5070,5070,5070,0
20241120,185700,239311115,5070,5070,5070,5070,0
20241120,185600,239311115,5070,5070,5070,5070,0
20241120,185500,239311115,5070,5070,5070,5070,0
20241120,185400,239311115,5070,5070,5070,5070,0
20241120,185300,239311115,5070,5070,5070,5070,0
20241120,185200,239311115,5070,5070,5070,5070,0
20241120,185100,239311115,5070,5070,5070,5070,0
20241120,185000,239311115,5070,5070,5070,5070,0
20241120,184900,239311115,5070,5070,5070,5070,0
20241120,184800,239311115,5070,5070,5070,5070,0
20241120,184700,239311115,5070,5070,5070,5070,0
20241120,184600,239311115,5070,5070,5070,5070,0
20241120,184500,239311115,5070,5070,5070,5070,0
20241120,184400,239311115,5070,5070,5070,5070,0
20241120,184300,239311115,5070,5070,5070,5070,0
20241120,184200,239311115,5070,5070,5070,5070,0
20241120,184100,239311115,5070,5070,5070,5070,0
20241120,184000,239311115,5070,5070,5070,5070,0
20241120,183900,239311115,5070,5070,5070,5070,0
20241120,183800,239311115,5070,5070,5070,5070,0
20241120,183700,239311115,5070,5070,5070,5070,0
20241120,183600,239311115,5070,5070,5070,5070,0
20241120,183500,239311115,5070,5070,5070,5070,0
20241120,183400,239311115,5070,5070,5070,5070,3379
20241120,183300,239311115,5070,5070,5070,5070,0
20241120,183200,239311115,5070,5070,5070,5070,0
20241120,183100,239311115,5070,5070,5070,5070,0
20241120,183000,239311115,5070,5070,5070,5070,0
20241120,182900,239311115,5070,5070,5070,5070,0
20241120,182800,239311115,5070,5070,5070,5070,0
20241120,182700,239311115,5070,5070,5070,5070,0
20241120,182600,239311115,5070,5070,5070,5070,0
20241120,182500,239311115,5070,5070,5070,5070,0
20241120,182400,239311115,5070,5070,5070,5070,0
20241120,182300,239311115,5070,5070,5070,5070,0
20241120,182200,239311115,5070,5070,5070,5070,0
20241120,182100,239311115,5070,5070,5070,5070,0
20241120,182000,239311115,5070,5070,5070,5070,0
20241120,181900,239311115,5070,5070,5070,5070,0
20241120,181800,239311115,5070,5070,5070,5070,0
20241120,181700,239311115,5070,5070,5070,5070,0
20241120,181600,239311115,5070,5070,5070,5070,0
20241120,181500,239311115,5070,5070,5070,5070,0
20241120,181400,239311115,5070,5070,5070,5070,0
20241120,181300,239311115,5070,5070,5070,5070,0
20241120,181200,239311115,5070,5070,5070,5070,0
20241120,181100,239311115,5070,5070,5070,5070,0
20241120,181000,239311115,5070,5070,5070,5070,0
20241120,180900,239311115,5070,5070,5070,5070,0
20241120,180800,239311115,5070,5070,5070,5070,0
20241120,180700,239311115,5070,5070,5070,5070,0
20241120,180600,239311115,5070,5070,5070,5070,0
20241120,180500,239311115,5070,5070,5070,5070,0
20241120,180400,239311115,5070,5070,5070,5070,3379
20241120,180300,239311115,5070,5070,5070,5070,0
20241120,180200,239311115,5070,5070,5070,5070,0
20241120,180100,239311115,5070,5070,5070,5070,0
20241120,180000,239311115,5070,5070,5070,5070,0
20241120,175900,239311115,5070,5070,5070,5070,0
20241120,175800,239311115,5070,5070,5070,5070,0
20241120,175700,239311115,5070,5070,5070,5070,0
20241120,175600,239311115,5070,5070,5070,5070,0
20241120,175500,239311115,5070,5070,5070,5070,0
20241120,175400,239311115,5070,5070,5070,5070,0
20241120,175300,239311115,5070,5070,5070,5070,0
20241120,175200,239311115,5070,5070,5070,5070,0
20241120,175100,239311115,5070,5070,5070,5070,0
20241120,175000,239311115,5070,5070,5070,5070,0
20241120,174900,239311115,5070,5070,5070,5070,0
20241120,174800,239311115,5070,5070,5070,5070,0
20241120,174700,239311115,5070,5070,5070,5070,0
20241120,174600,239311115,5070,5070,5070,5070,0
20241120,174500,239311115,5070,5070,5070,5070,0
20241120,174400,239311115,5070,5070,5070,5070,0
20241120,174300,239311115,5070,5070,5070,5070,0
20241120,174200,239311115,5070,5070,5070,5070,0
20241120,174100,239311115,5070,5070,5070,5070,0
20241120,174000,239311115,5070,5070,5070,5070,0
20241120,173900,239311115,5070,5070,5070,5070,0
20241120,173800,239311115,5070,5070,5070,5070,0
20241120,173700,239311115,5070,5070,5070,5070,0
20241120,173600,239311115,5070,5070,5070,5070,0
20241120,173500,239311115,5070,5070,5070,5070,0
20241120,173400,239311115,5070,5070,5070,5070,3379
20241120,173300,239311115,5070,5070,5070,5070,0
20241120,173200,239311115,5070,5070,5070,5070,0
20241120,173100,239311115,5070,5070,5070,5070,0
20241120,173000,239311115,5070,5070,5070,5070,0
20241120,172900,239311115,5070,5070,5070,5070,0
20241120,172800,239311115,5070,5070,5070,5070,0
20241120,172700,239311115,5070,5070,5070,5070,0
20241120,172600,239311115,5070,5070,5070,5070,0
20241120,172500,239311115,5070,5070,5070,5070,0
20241120,172400,239311115,5070,5070,5070,5070,0
20241120,172300,239311115,5070,5070,5070,5070,0
20241120,172200,239311115,5070,5070,5070,5070,0
20241120,172100,239311115,5070,5070,5070,5070,0
20241120,172000,239311115,5070,5070,5070,5070,0
20241120,171900,239311115,5070,5070,5070,5070,0
20241120,171800,239311115,5070,5070,5070,5070,0
20241120,171700,239311115,5070,5070,5070,5070,0
20241120,171600,239311115,5070,5070,5070,5070,0
20241120,171500,239311115,5070,5070,5070,5070,0
20241120,171400,239311115,5070,5070,5070,5070,0
20241120,171300,239311115,5070,5070,5070,5070,0
20241120,171200,239311115,5070,5070,5070,5070,0
20241120,171100,239311115,5070,5070,5070,5070,0
20241120,171000,239311115,5070,5070,5070,5070,0
20241120,170900,239311115,5070,5070,5070,5070,0
20241120,170800,239311115,5070,5070,5070,5070,0
20241120,170700,239311115,5070,5070,5070,5070,0
20241120,170600,239311115,5070,5070,5070,5070,0
20241120,170500,239311115,5070,5070,5070,5070,0
20241120,170400,239311115,5070,5070,5070,5070,3379
20241120,170300,239311115,5070,5070,5070,5070,0
20241120,170200,239311115,5070,5070,5070,5070,0
20241120,170100,239311115,5070,5070,5070,5070,0
20241120,170000,239311115,5070,5070,5070,5070,0
20241120,165900,239311115,5070,5070,5070,5070,0
20241120,165800,239311115,5070,5070,5070,5070,0
20241120,165700,239311115,5070,5070,5070,5070,0
20241120,165600,239311115,5070,5070,5070,5070,0
20241120,165500,239311115,5070,5070,5070,5070,0
20241120,165400,239311115,5070,5070,5070,5070,0
20241120,165300,239311115,5070,5070,5070,5070,0
20241120,165200,239311115,5070,5070,5070,5070,0
20241120,165100,239311115,5070,5070,5070,5070,0
20241120,165000,239311115,5070,5070,5070,5070,0
20241120,164900,239311115,5070,5070,5070,5070,0
20241120,164800,239311115,5070,5070,5070,5070,0
20241120,164700,239311115,5070,5070,5070,5070,0
20241120,164600,239311115,5070,5070,5070,5070,0
20241120,164500,239311115,5070,5070,5070,5070,0
20241120,164400,239311115,5070,5070,5070,5070,0
20241120,164300,239311115,5070,5070,5070,5070,0
20241120,164200,239311115,5070,5070,5070,5070,0
20241120,164100,239311115,5070,5070,5070,5070,0
20241120,164000,239311115,5070,5070,5070,5070,0
20241120,163900,239311115,5070,5070,5070,5070,0
20241120,163800,239311115,5070,5070,5070,5070,0
20241120,163700,239311115,5070,5070,5070,5070,0
20241120,163600,239311115,5070,5070,5070,5070,0
20241120,163500,239311115,5070,5070,5070,5070,0
20241120,163400,239311115,5070,5070,5070,5070,3379
20241120,163300,239311115,5070,5070,5070,5070,0
20241120,163200,239311115,5070,5070,5070,5070,0
20241120,163100,239311115,5070,5070,5070,5070,0
20241120,163000,239311115,5070,5070,5070,5070,0
20241120,162900,239311115,5070,5070,5070,5070,0
20241120,162800,239311115,5070,5070,5070,5070,0
20241120,162700,239311115,5070,5070,5070,5070,0
20241120,162600,239311115,5070,5070,5070,5070,0
20241120,162500,239311115,5070,5070,5070,5070,0
20241120,162400,239311115,5070,5070,5070,5070,0
20241120,162300,239311115,5070,5070,5070,5070,0
20241120,162200,239311115,5070,5070,5070,5070,0
20241120,162100,239311115,5070,5070,5070,5070,0
20241120,162000,239311115,5070,5070,5070,5070,0
20241120,161900,239311115,5070,5070,5070,5070,0
20241120,161800,239311115,5070,5070,5070,5070,0
20241120,161700,239311115,5070,5070,5070,5070,0
20241120,161600,239311115,5070,5070,5070,5070,0
20241120,161500,239311115,5070,5070,5070,5070,0
20241120,161400,239311115,5070,5070,5070,5070,0
20241120,161300,239311115,5070,5070,5070,5070,0
20241120,161200,239311115,5070,5070,5070,5070,0
20241120,161100,239311115,5070,5070,5070,5070,0
20241120,161000,239311115,5070,5070,5070,5070,0
20241120,160900,239311115,5070,5070,5070,5070,0
20241120,160800,239311115,5070,5070,5070,5070,0
20241120,160700,239311115,5070,5070,5070,5070,0
20241120,160600,239311115,5070,5070,5070,5070,0
20241120,160500,239311115,5070,5070,5070,5070,0
20241120,160400,239311115,5070,5070,5070,5070,3379
20241120,160300,239311115,5070,5070,5070,5070,0
20241120,160200,239311115,5070,5070,5070,5070,0
20241120,160100,239311115,5070,5070,5070,5070,0
20241120,160000,239311115,5070,5070,5070,5070,0
20241120,155900,239311115,5070,5070,5070,5070,0
20241120,155800,239311115,5070,5070,5070,5070,0
20241120,155700,239311115,5070,5070,5070,5070,0
20241120,155600,239311115,5070,5070,5070,5070,0
20241120,155500,239311115,5070,5070,5070,5070,0
20241120,155400,239311115,5070,5070,5070,5070,0
20241120,155300,239311115,5070,5070,5070,5070,0
20241120,155200,239311115,5070,5070,5070,5070,0
20241120,155100,239311115,5070,5070,5070,5070,0
20241120,155000,239311115,5070,5070,5070,5070,0
20241120,154900,239311115,5070,5070,5070,5070,0
20241120,154800,239311115,5070,5070,5070,5070,0
20241120,154700,239311115,5070,5070,5070,5070,0
20241120,154600,239311115,5070,5070,5070,5070,0
20241120,154500,239311115,5070,5070,5070,5070,0
20241120,154400,239311115,5070,5070,5070,5070,0
20241120,154300,239311115,5070,5070,5070,5070,0
20241120,154200,239311115,5070,5070,5070,5070,0
20241120,154100,239311115,5070,5070,5070,5070,0
20241120,154000,239311115,5070,5070,5070,5070,0
20241120,153900,239311115,5070,5070,5070,5070,0
20241120,153800,239311115,5070,5070,5070,5070,0
20241120,153700,239311115,5070,5070,5070,5070,0
20241120,153600,239311115,5070,5070,5070,5070,0
20241120,153500,239311115,5070,5070,5070,5070,0
20241120,153400,239311115,5070,5070,5070,5070,3379
20241120,153300,239311115,5070,5070,5070,5070,0
20241120,153200,239311115,5070,5070,5070,5070,0
20241120,153100,239311115,5070,5070,5070,5070,0
20241120,153000,239311115,5070,5070,5070,5070,3379
20241120,152900,222179585,5060,5060,5060,5060,0
20241120,152800,222179585,5060,5060,5060,5060,0
20241120,152700,222179585,5060,5060,5060,5060,0
20241120,152600,222179585,5060,5060,5060,5060,0
20241120,152500,222179585,5060,5060,5060,5060,0
20241120,152400,222179585,5060,5060,5060,5060,0
20241120,152300,222179585,5060,5060,5060,5060,0
20241120,152200,222179585,5060,5060,5060,5060,0
20241120,152100,222179585,5060,5060,5060,5060,0
20241120,152000,222179585,5060,5060,5060,5060,0
20241120,151900,222179585,5060,5060,5060,5050,97
20241120,151800,221689705,5060,5060,5060,5060,2
20241120,151700,221679585,5060,5060,5060,5060,0
20241120,151600,221679585,5060,5050,5060,5050,238
20241120,151500,220475385,5070,5070,5070,5070,0
20241120,151400,220475385,5070,5070,5070,5070,1
20241120,151300,220470315,5040,5040,5040,5040,1358
20241120,151200,213625995,5040,5040,5040,5040,0
20241120,151100,213625995,5040,5040,5040,5040,0
20241120,151000,213625995,5040,5040,5040,5040,0
20241120,150900,213625995,5040,5040,5040,5040,0
20241120,150800,213625995,5040,5040,5040,5040,0
20241120,150700,213625995,5040,5040,5040,5040,100
20241120,150600,213121995,5040,5040,5040,5040,0
20241120,150500,213121995,5040,5040,5040,5040,0
20241120,150400,213121995,5040,5040,5040,5040,0
20241120,150300,213121995,5040,5040,5040,5040,1023
20241120,150200,207966075,5050,5040,5050,5040,13
20241120,150100,207900485,5040,5040,5040,5040,90
20241120,150000,207446885,5050,5050,5050,5050,0
20241120,145900,207446885,5050,5050,5050,5050,0
20241120,145800,207446885,5050,5050,5050,5050,635
20241120,145700,204240135,5060,5060,5060,5060,41
20241120,145600,204032675,5060,5060,5060,5060,0
20241120,145500,204032675,5060,5060,5060,5060,0
20241120,145400,204032675,5060,5060,5060,5060,0
20241120,145300,204032675,5060,5060,5060,5060,0
20241120,145200,204032675,5060,5060,5060,5060,394
20241120,145100,202039035,5050,5050,5050,5050,145
20241120,145000,201306785,5050,5050,5050,5050,0
20241120,144900,201306785,5050,5050,5050,5050,176
20241120,144800,200417985,5050,5050,5050,5050,48
20241120,144700,200175585,5060,5050,5060,5050,96
20241120,144600,199690745,5050,5050,5050,5050,20
20241120,144500,199589745,5060,5060,5060,5060,2
20241120,144400,199579625,5060,5060,5060,5060,28
20241120,144300,199437945,5060,5060,5060,5060,0
20241120,144200,199437945,5060,5060,5060,5060,30
20241120,144100,199286145,5060,5060,5060,5060,0
20241120,144000,199286145,5060,5060,5060,5060,249
20241120,143900,198026205,5060,5060,5060,5060,0
20241120,143800,198026205,5060,5060,5060,5060,0
20241120,143700,198026205,5060,5060,5060,5060,0
20241120,143600,198026205,5060,5060,5060,5060,0
20241120,143500,198026205,5060,5060,5060,5060,0
20241120,143400,198026205,5060,5060,5060,5060,8
20241120,143300,197985725,5060,5060,5060,5060,0
20241120,143200,197985725,5060,5060,5060,5060,0
20241120,143100,197985725,5060,5060,5060,5060,0
20241120,143000,197985725,5060,5060,5060,5060,600
20241120,142900,194949725,5060,5060,5060,5060,0
20241120,142800,194949725,5060,5060,5060,5060,31
20241120,142700,194792865,5060,5060,5060,5060,0
20241120,142600,194792865,5060,5060,5060,5060,0
20241120,142500,194792865,5060,5060,5060,5060,0
20241120,142400,194792865,5060,5060,5060,5060,0
20241120,142300,194792865,5060,5070,5070,5060,200
20241120,142200,193780315,5080,5080,5080,5080,1
20241120,142100,193775235,5070,5070,5070,5070,450
20241120,142000,191493735,5070,5070,5070,5070,0
20241120,141900,191493735,5070,5070,5070,5070,29
20241120,141800,191346705,5080,5080,5080,5080,0
20241120,141700,191346705,5080,5080,5080,5080,20
20241120,141600,191245105,5090,5090,5090,5090,0
20241120,141500,191245105,5090,5090,5090,5090,0
20241120,141400,191245105,5090,5090,5090,5090,0
20241120,141300,191245105,5090,5090,5090,5090,0
20241120,141200,191245105,5090,5080,5090,5080,158
20241120,141100,190442455,5090,5090,5090,5090,0
20241120,141000,190442455,5090,5090,5090,5090,7
20241120,140900,190406825,5080,5080,5080,5080,84
20241120,140800,189980105,5090,5090,5090,5090,1
20241120,140700,189975015,5090,5090,5090,5090,0
20241120,140600,189975015,5090,5080,5090,5080,3
20241120,140500,189959765,5080,5080,5080,5080,114
20241120,140400,189380645,5080,5080,5080,5080,46
20241120,140300,189146965,5070,5080,5080,5070,59
20241120,140200,188847335,5080,5080,5080,5080,1
20241120,140100,188842255,5080,5080,5080,5080,1
20241120,140000,188837175,5080,5080,5080,5080,20
20241120,135900,188735575,5080,5080,5080,5080,200
20241120,135800,187719575,5080,5080,5080,5080,1
20241120,135700,187714495,5070,5070,5070,5070,50
20241120,135600,187460995,5070,5070,5070,5070,0
20241120,135500,187460995,5070,5070,5070,5070,0
20241120,135400,187460995,5070,5070,5070,5070,442
20241120,135300,185220055,5060,5060,5060,5060,5
20241120,135200,185194755,5070,5070,5070,5070,0
20241120,135100,185194755,5070,5060,5070,5060,30
20241120,135000,185042705,5070,5070,5070,5070,0
20241120,134900,185042705,5070,5070,5070,5070,0
20241120,134800,185042705,5070,5070,5070,5070,0
20241120,134700,185042705,5070,5070,5070,5070,0
20241120,134600,185042705,5070,5070,5070,5070,0
20241120,134500,185042705,5070,5070,5070,5070,0
20241120,134400,185042705,5070,5070,5070,5070,0
20241120,134300,185042705,5070,5070,5070,5070,0
20241120,134200,185042705,5070,5070,5070,5070,0
20241120,134100,185042705,5070,5070,5070,5070,0
20241120,134000,185042705,5070,5070,5070,5070,0
20241120,133900,185042705,5070,5070,5070,5070,1
20241120,133800,185037635,5050,5050,5050,5050,0
20241120,133700,185037635,5050,5050,5050,5050,200
20241120,133600,184027635,5060,5060,5060,5060,0
20241120,133500,184027635,5060,5060,5060,5060,97
20241120,133400,183536815,5070,5070,5070,5070,0
20241120,133300,183536815,5070,5070,5070,5070,0
20241120,133200,183536815,5070,5070,5070,5070,0
20241120,133100,183536815,5070,5070,5070,5070,1
20241120,133000,183531745,5060,5060,5060,5060,759
20241120,132900,179691205,5060,5060,5070,5060,345
20241120,132800,177945495,5050,5040,5050,5040,308
20241120,132700,176390395,5040,5040,5040,5040,0
20241120,132600,176390395,5040,5040,5040,5040,0
20241120,132500,176390395,5040,5040,5040,5040,0
20241120,132400,176390395,5040,5040,5040,5040,421
20241120,132300,174268555,5030,5030,5030,5030,450
20241120,132200,172005055,5020,5020,5020,5020,0
20241120,132100,172005055,5020,5020,5020,5020,0
20241120,132000,172005055,5020,5020,5020,5020,0
20241120,131900,172005055,5020,5020,5020,5020,0
20241120,131800,172005055,5020,5020,5020,5020,0
20241120,131700,172005055,5020,5020,5020,5020,0
20241120,131600,172005055,5020,5020,5020,5020,0
20241120,131500,172005055,5020,5020,5020,5020,790
20241120,131400,168039255,5020,5020,5020,5020,0
20241120,131300,168039255,5020,5020,5020,5020,0
20241120,131200,168039255,5020,5020,5020,5020,0
20241120,131100,168039255,5020,5020,5020,5020,0
20241120,131000,168039255,5020,5020,5020,5020,0
20241120,130900,168039255,5020,5030,5030,5020,60
20241120,130800,167737555,5040,5040,5040,5040,0
20241120,130700,167737555,5040,5040,5040,5040,1
20241120,130600,167732515,5020,5020,5020,5020,0
20241120,130500,167732515,5020,5020,5020,5020,0
20241120,130400,167732515,5020,5020,5020,5020,0
20241120,130300,167732515,5020,5020,5020,5020,30
20241120,130200,167581915,5020,5020,5020,5020,5
20241120,130100,167556815,5040,5040,5040,5040,0
20241120,130000,167556815,5040,5030,5040,5030,431
20241120,125900,165384625,5040,5040,5040,5040,0
20241120,125800,165384625,5040,5040,5040,5040,1
20241120,125700,165379585,5030,5030,5030,5030,350
20241120,125600,163619085,5040,5040,5040,5040,0
20241120,125500,163619085,5040,5040,5040,5040,0
20241120,125400,163619085,5040,5040,5040,5040,0
20241120,125300,163619085,5040,5040,5040,5040,0
20241120,125200,163619085,5040,5040,5040,5040,0
20241120,125100,163619085,5040,5040,5040,5040,0
20241120,125000,163619085,5040,5040,5040,5040,0
20241120,124900,163619085,5040,5040,5040,5040,0
20241120,124800,163619085,5040,5040,5040,5040,0
20241120,124700,163619085,5040,5040,5040,5040,0
20241120,124600,163619085,5040,5040,5040,5040,0
20241120,124500,163619085,5040,5040,5040,5040,0
20241120,124400,163619085,5040,5040,5040,5040,1
20241120,124300,163614045,5030,5030,5030,5030,350
20241120,124200,161853545,5040,5010,5040,5010,2
20241120,124100,161843495,5040,5040,5040,5040,0
20241120,124000,161843495,5040,5040,5040,5040,0
20241120,123900,161843495,5040,5040,5040,5040,1
20241120,123800,161838455,5000,5030,5030,5000,700
20241120,123700,158325995,5040,5030,5040,5030,10
20241120,123600,158275645,5030,5030,5030,5030,0
20241120,123500,158275645,5030,5030,5030,5030,26
20241120,123400,158144865,5030,5030,5030,5030,40
20241120,123300,157943665,5030,5030,5030,5030,0
20241120,123200,157943665,5030,5030,5030,5030,0
20241120,123100,157943665,5030,5030,5030,5030,34
20241120,123000,157772645,5040,5030,5040,5030,7
20241120,122900,157737425,5030,5030,5030,5030,99
20241120,122800,157239455,5030,5030,5030,5030,0
20241120,122700,157239455,5030,5030,5030,5030,0
20241120,122600,157239455,5030,5030,5030,5030,1
20241120,122500,157234425,5020,5020,5020,5020,0
20241120,122400,157234425,5020,5020,5020,5020,0
20241120,122300,157234425,5020,5020,5020,5020,0
20241120,122200,157234425,5020,5020,5020,5020,450
20241120,122100,154975425,5040,5040,5040,5040,0
20241120,122000,154975425,5040,5030,5040,5030,744
20241120,121900,151232965,5030,5030,5030,5030,587
20241120,121800,148280355,5030,5030,5030,5030,110
20241120,121700,147727055,5030,5030,5030,5030,0
20241120,121600,147727055,5030,5030,5030,5030,0
20241120,121500,147727055,5030,5030,5030,5030,0
20241120,121400,147727055,5030,5030,5030,5030,5
20241120,121300,147701905,5040,5040,5040,5040,2
20241120,121200,147691825,5040,5040,5040,5040,0
20241120,121100,147691825,5040,5040,5040,5040,0
20241120,121000,147691825,5040,5040,5040,5040,0
20241120,120900,147691825,5040,5040,5040,5040,0
20241120,120800,147691825,5040,5040,5040,5040,5
20241120,120700,147666625,5030,5030,5030,5030,90
20241120,120600,147213925,5030,5030,5030,5030,0
20241120,120500,147213925,5030,5030,5030,5030,0
20241120,120400,147213925,5030,5030,5030,5030,28
20241120,120300,147073085,5030,5030,5030,5030,0
20241120,120200,147073085,5030,5030,5030,5030,66
20241120,120100,146741105,5030,5030,5030,5030,0
20241120,120000,146741105,5030,5030,5030,5030,0
20241120,115900,146741105,5030,5030,5030,5030,2
20241120,115800,146731045,5030,5030,5030,5030,0
20241120,115700,146731045,5030,5030,5030,5030,0
20241120,115600,146731045,5030,5030,5030,5030,5
20241120,115500,146705895,5010,5010,5010,5010,1
20241120,115400,146700885,5030,5030,5030,5030,0
20241120,115300,146700885,5030,5030,5030,5030,5
20241120,115200,146675735,5010,5010,5010,5010,0
20241120,115100,146675735,5010,5010,5010,5010,0
20241120,115000,146675735,5010,5010,5010,5010,0
20241120,114900,146675735,5010,5010,5010,5010,3
20241120,114800,146660705,5020,4990,5020,4990,432
20241120,114700,144496945,5010,5010,5010,5010,0
20241120,114600,144496945,5010,5010,5010,5010,5
20241120,114500,144471895,5000,5000,5000,5000,0
20241120,114400,144471895,5000,5000,5000,5000,9
20241120,114300,144426895,5000,5000,5000,5000,1
20241120,114200,144421895,5000,5000,5000,5000,58
20241120,114100,144131895,5000,5000,5000,5000,176
20241120,114000,143251895,4990,4990,4990,4990,8
20241120,113900,143211975,4985,4985,4985,4985,0
20241120,113800,143211975,4985,4985,4985,4985,0
20241120,113700,143211975,4985,4985,4985,4985,0
20241120,113600,143211975,4985,4985,4985,4985,4
20241120,113500,143192035,5010,5010,5010,5010,13
20241120,113400,143126905,4985,4985,4985,4985,10
20241120,113300,143077055,5010,5010,5010,5010,0
20241120,113200,143077055,5010,5010,5010,5010,0
20241120,113100,143077055,5010,5010,5010,5010,0
20241120,113000,143077055,5010,5010,5010,5010,14
20241120,112900,143006915,5010,5010,5010,5010,0
20241120,112800,143006915,5010,5010,5010,5010,0
20241120,112700,143006915,5010,5010,5010,5010,0
20241120,112600,143006915,5010,5010,5010,5010,0
20241120,112500,143006915,5010,5010,5010,5010,10
20241120,112400,142956815,5010,5010,5010,5010,0
20241120,112300,142956815,5010,5010,5010,5010,4
20241120,112200,142936775,5020,5020,5020,5020,0
20241120,112100,142936775,5020,5020,5020,5020,0
20241120,112000,142936775,5020,5020,5020,5020,0
20241120,111900,142936775,5020,5020,5020,5020,0
20241120,111800,142936775,5020,5020,5020,5020,1
20241120,111700,142931755,5020,5020,5020,5020,6
20241120,111600,142901635,5020,5020,5020,5020,0
20241120,111500,142901635,5020,5020,5020,5020,0
20241120,111400,142901635,5020,5020,5020,5020,0
20241120,111300,142901635,5020,5020,5020,5020,0
20241120,111200,142901635,5020,5020,5020,5020,0
20241120,111100,142901635,5020,5020,5020,5020,1
20241120,111000,142896615,4980,4990,4990,4980,30
20241120,110900,142747165,5020,5020,5020,5020,0
20241120,110800,142747165,5020,5020,5020,5020,0
20241120,110700,142747165,5020,5020,5020,5020,0
20241120,110600,142747165,5020,5010,5020,5010,61
20241120,110500,142441205,5010,5010,5010,5010,1
20241120,110400,142436195,4995,4995,4995,4995,0
20241120,110300,142436195,4995,4995,4995,4995,6263
20241120,110200,111152510,4995,5000,5000,4995,3457
20241120,110100,93884740,5010,5010,5010,5010,5
20241120,110000,93859690,5010,5010,5010,5010,10
20241120,105900,93809590,5020,5020,5020,5020,10
20241120,105800,93759390,5020,5020,5020,5020,0
20241120,105700,93759390,5020,5020,5020,5020,4
20241120,105600,93739310,5020,5020,5020,5020,0
20241120,105500,93739310,5020,5020,5020,5020,12
20241120,105400,93679070,5030,5030,5030,5030,0
20241120,105300,93679070,5030,5030,5030,5030,0
20241120,105200,93679070,5030,5030,5030,5030,0
20241120,105100,93679070,5030,5030,5030,5030,0
20241120,105000,93679070,5030,5000,5030,5000,423
20241120,104900,91564030,5010,5010,5010,5010,300
20241120,104800,90061030,5030,5030,5030,5030,3
20241120,104700,90045940,5030,5020,5030,5020,26
20241120,104600,89915410,5030,5030,5030,5030,0
20241120,104500,89915410,5030,5030,5030,5030,13
20241120,104400,89850020,5040,5040,5040,5040,0
20241120,104300,89850020,5040,5040,5040,5040,0
20241120,104200,89850020,5040,5040,5040,5040,116
20241120,104100,89265380,5040,5040,5040,5040,0
20241120,104000,89265380,5040,5030,5040,5030,3
20241120,103900,89250280,5040,5040,5040,5040,0
20241120,103800,89250280,5040,5030,5050,5030,33
20241120,103700,89084080,5040,5020,5040,5020,1541
20241120,103600,81329650,5010,5010,5010,5010,400
20241120,103500,79325650,5030,5030,5030,5030,1
20241120,103400,79320620,5020,4970,5020,4970,4689
20241120,103300,55862185,4970,4970,4970,4970,0
20241120,103200,55862185,4970,4970,4970,4970,0
20241120,103100,55862185,4970,4960,4970,4960,655
20241120,103000,52611055,4935,4935,4935,4935,20
20241120,102900,52512355,4960,4960,4960,4960,0
20241120,102800,52512355,4960,4960,4960,4960,0
20241120,102700,52512355,4960,4960,4960,4960,0
20241120,102600,52512355,4960,4960,4960,4960,0
20241120,102500,52512355,4960,4960,4960,4960,0
20241120,102400,52512355,4960,4960,4960,4960,0
20241120,102300,52512355,4960,4960,4960,4960,0
20241120,102200,52512355,4960,4960,4960,4960,0
20241120,102100,52512355,4960,4960,4960,4960,0
20241120,102000,52512355,4960,4960,4960,4960,1
20241120,101900,52507395,4960,4965,4965,4960,21
20241120,101800,52403230,4930,4930,4930,4930,0
20241120,101700,52403230,4930,4930,4930,4930,0
20241120,101600,52403230,4930,4970,4970,4930,1650
20241120,101500,44257990,4975,4975,4975,4975,0
20241120,101400,44257990,4975,4975,4975,4975,0
20241120,101300,44257990,4975,4975,4975,4975,1
20241120,101200,44253015,4990,4980,4990,4980,10
20241120,101100,44203180,4970,4970,4970,4970,102
20241120,101000,43696240,4970,4970,4970,4970,0
20241120,100900,43696240,4970,4955,4970,4955,977
20241120,100800,38852055,4955,4955,4955,4955,0
20241120,100700,38852055,4955,4950,4955,4950,7
20241120,100600,38817390,4955,4955,4955,4955,32
20241120,100500,38658830,4955,4955,4955,4955,50
20241120,100400,38411080,4955,4955,4955,4955,0
20241120,100300,38411080,4955,4955,4955,4955,2
20241120,100200,38401170,4955,4955,4955,4955,5
20241120,100100,38376395,4930,4930,4930,4930,0
20241120,100000,38376395,4930,4930,4930,4930,50
20241120,095900,38129895,4930,4930,4930,4930,0
20241120,095800,38129895,4930,4930,4930,4930,1
20241120,095700,38124965,4955,4955,4955,4955,1
20241120,095600,38120010,4950,4950,4950,4950,23
20241120,095500,38006160,4930,4930,4930,4930,0
20241120,095400,38006160,4930,4930,4930,4930,5
20241120,095300,37981510,4925,4925,4925,4925,0
20241120,095200,37981510,4925,4925,4925,4925,0
20241120,095100,37981510,4925,4925,4925,4925,10
20241120,095000,37932260,4925,4945,4945,4925,1367
20241120,094900,31185530,4970,4970,4970,4970,0
20241120,094800,31185530,4970,4970,4970,4970,0
20241120,094700,31185530,4970,4970,4970,4970,0
20241120,094600,31185530,4970,4970,4970,4970,0
20241120,094500,31185530,4970,4970,4970,4970,0
20241120,094400,31185530,4970,4970,4970,4970,0
20241120,094300,31185530,4970,4970,4970,4970,1
20241120,094200,31180560,4970,4970,4970,4970,2
20241120,094100,31170620,4935,4935,4935,4935,3
20241120,094000,31155815,4940,4940,4940,4940,394
20241120,093900,29209455,4970,4970,4970,4970,0
20241120,093800,29209455,4970,4970,4970,4970,120
20241120,093700,28613055,4970,4970,4970,4970,0
20241120,093600,28613055,4970,4950,4970,4940,287
20241120,093500,27193505,4950,4950,4950,4950,200
20241120,093400,26203505,4950,4950,4950,4950,0
20241120,093300,26203505,4950,4955,4955,4950,1204
20241120,093200,20243605,4950,4950,4950,4950,0
20241120,093100,20243605,4950,4950,4950,4950,0
20241120,093000,20243605,4950,4955,4955,4950,30
20241120,092900,20095005,4955,4970,4970,4955,1080
20241120,092800,14734545,4990,4990,4990,4990,0
20241120,092700,14734545,4990,4990,4990,4990,5
20241120,092600,14709595,4990,4990,4990,4990,0
20241120,092500,14709595,4990,4990,4990,4990,0
20241120,092400,14709595,4990,4990,4990,4990,1
20241120,092300,14704605,4990,4990,4990,4990,1
20241120,092200,14699615,4970,4970,4970,4970,0
20241120,092100,14699615,4970,4970,4970,4970,25
20241120,092000,14575365,4990,4990,4990,4990,0
20241120,091900,14575365,4990,4970,4990,4970,301
20241120,091800,13079375,4970,4970,4970,4970,0
20241120,091700,13079375,4970,4975,4990,4970,445
20241120,091600,10867305,4990,4980,4990,4975,467
20241120,091500,8542025,4980,4990,4990,4980,113
20241120,091400,7979205,5000,5000,5000,5000,20
20241120,091300,7879205,5000,5000,5000,5000,0
20241120,091200,7879205,5000,5000,5000,5000,1
20241120,091100,7874205,5000,4985,5000,4980,372
20241120,091000,6019965,5000,5000,5000,4985,819
20241120,090900,1928080,5000,5010,5010,5000,120
20241120,090800,1326930,5030,5030,5030,5030,0
20241120,090700,1326930,5030,5030,5030,5030,0
20241120,090600,1326930,5030,5030,5030,5030,0
20241120,090500,1326930,5030,5030,5030,5030,0
20241120,090400,1326930,5030,5030,5030,5030,0
20241120,090300,1326930,5030,5030,5030,5030,0
20241120,090200,1326930,5030,5030,5030,5030,50
20241120,090100,1075430,5020,5020,5020,5020,0
20241120,090000,1075430,5020,5030,5030,5020,214