KissMeData/355150/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,211600,63449920,5070,5070,5070,5070,562
20241121,211500,63449920,5070,5070,5070,5070,0
20241121,211400,63449920,5070,5070,5070,5070,0
20241121,211300,63449920,5070,5070,5070,5070,0
20241121,211200,63449920,5070,5070,5070,5070,0
20241121,211100,63449920,5070,5070,5070,5070,0
20241121,211000,63449920,5070,5070,5070,5070,0
20241121,210900,63449920,5070,5070,5070,5070,0
20241121,210800,63449920,5070,5070,5070,5070,0
20241121,210700,63449920,5070,5070,5070,5070,0
20241121,210600,63449920,5070,5070,5070,5070,0
20241121,210500,63449920,5070,5070,5070,5070,0
20241121,210400,63449920,5070,5070,5070,5070,0
20241121,210300,63449920,5070,5070,5070,5070,0
20241121,210200,63449920,5070,5070,5070,5070,0
20241121,210100,63449920,5070,5070,5070,5070,0
20241121,210000,63449920,5070,5070,5070,5070,0
20241121,205900,63449920,5070,5070,5070,5070,0
20241121,205800,63449920,5070,5070,5070,5070,0
20241121,205700,63449920,5070,5070,5070,5070,0
20241121,205600,63449920,5070,5070,5070,5070,0
20241121,205500,63449920,5070,5070,5070,5070,0
20241121,205400,63449920,5070,5070,5070,5070,0
20241121,205300,63449920,5070,5070,5070,5070,0
20241121,205200,63449920,5070,5070,5070,5070,0
20241121,205100,63449920,5070,5070,5070,5070,0
20241121,205000,63449920,5070,5070,5070,5070,0
20241121,204900,63449920,5070,5070,5070,5070,0
20241121,204800,63449920,5070,5070,5070,5070,0
20241121,204700,63449920,5070,5070,5070,5070,0
20241121,204600,63449920,5070,5070,5070,5070,562
20241121,204500,63449920,5070,5070,5070,5070,0
20241121,204400,63449920,5070,5070,5070,5070,0
20241121,204300,63449920,5070,5070,5070,5070,0
20241121,204200,63449920,5070,5070,5070,5070,0
20241121,204100,63449920,5070,5070,5070,5070,0
20241121,204000,63449920,5070,5070,5070,5070,0
20241121,203900,63449920,5070,5070,5070,5070,0
20241121,203800,63449920,5070,5070,5070,5070,0
20241121,203700,63449920,5070,5070,5070,5070,0
20241121,203600,63449920,5070,5070,5070,5070,0
20241121,203500,63449920,5070,5070,5070,5070,0
20241121,203400,63449920,5070,5070,5070,5070,0
20241121,203300,63449920,5070,5070,5070,5070,0
20241121,203200,63449920,5070,5070,5070,5070,0
20241121,203100,63449920,5070,5070,5070,5070,0
20241121,203000,63449920,5070,5070,5070,5070,0
20241121,202900,63449920,5070,5070,5070,5070,0
20241121,202800,63449920,5070,5070,5070,5070,0
20241121,202700,63449920,5070,5070,5070,5070,0
20241121,202600,63449920,5070,5070,5070,5070,0
20241121,202500,63449920,5070,5070,5070,5070,0
20241121,202400,63449920,5070,5070,5070,5070,0
20241121,202300,63449920,5070,5070,5070,5070,0
20241121,202200,63449920,5070,5070,5070,5070,0
20241121,202100,63449920,5070,5070,5070,5070,0
20241121,202000,63449920,5070,5070,5070,5070,0
20241121,201900,63449920,5070,5070,5070,5070,0
20241121,201800,63449920,5070,5070,5070,5070,0
20241121,201700,63449920,5070,5070,5070,5070,0
20241121,201600,63449920,5070,5070,5070,5070,562
20241121,201500,63449920,5070,5070,5070,5070,0
20241121,201400,63449920,5070,5070,5070,5070,0
20241121,201300,63449920,5070,5070,5070,5070,0
20241121,201200,63449920,5070,5070,5070,5070,0
20241121,201100,63449920,5070,5070,5070,5070,0
20241121,201000,63449920,5070,5070,5070,5070,0
20241121,200900,63449920,5070,5070,5070,5070,0
20241121,200800,63449920,5070,5070,5070,5070,0
20241121,200700,63449920,5070,5070,5070,5070,0
20241121,200600,63449920,5070,5070,5070,5070,0
20241121,200500,63449920,5070,5070,5070,5070,0
20241121,200400,63449920,5070,5070,5070,5070,0
20241121,200300,63449920,5070,5070,5070,5070,0
20241121,200200,63449920,5070,5070,5070,5070,0
20241121,200100,63449920,5070,5070,5070,5070,0
20241121,200000,63449920,5070,5070,5070,5070,0
20241121,195900,63449920,5070,5070,5070,5070,0
20241121,195800,63449920,5070,5070,5070,5070,0
20241121,195700,63449920,5070,5070,5070,5070,0
20241121,195600,63449920,5070,5070,5070,5070,0
20241121,195500,63449920,5070,5070,5070,5070,0
20241121,195400,63449920,5070,5070,5070,5070,0
20241121,195300,63449920,5070,5070,5070,5070,0
20241121,195200,63449920,5070,5070,5070,5070,0
20241121,195100,63449920,5070,5070,5070,5070,0
20241121,195000,63449920,5070,5070,5070,5070,0
20241121,194900,63449920,5070,5070,5070,5070,0
20241121,194800,63449920,5070,5070,5070,5070,0
20241121,194700,63449920,5070,5070,5070,5070,0
20241121,194600,63449920,5070,5070,5070,5070,562
20241121,194500,63449920,5070,5070,5070,5070,0
20241121,194400,63449920,5070,5070,5070,5070,0
20241121,194300,63449920,5070,5070,5070,5070,0
20241121,194200,63449920,5070,5070,5070,5070,0
20241121,194100,63449920,5070,5070,5070,5070,0
20241121,194000,63449920,5070,5070,5070,5070,0
20241121,193900,63449920,5070,5070,5070,5070,0
20241121,193800,63449920,5070,5070,5070,5070,0
20241121,193700,63449920,5070,5070,5070,5070,0
20241121,193600,63449920,5070,5070,5070,5070,0
20241121,193500,63449920,5070,5070,5070,5070,0
20241121,193400,63449920,5070,5070,5070,5070,0
20241121,193300,63449920,5070,5070,5070,5070,0
20241121,193200,63449920,5070,5070,5070,5070,0
20241121,193100,63449920,5070,5070,5070,5070,0
20241121,193000,63449920,5070,5070,5070,5070,0
20241121,192900,63449920,5070,5070,5070,5070,0
20241121,192800,63449920,5070,5070,5070,5070,0
20241121,192700,63449920,5070,5070,5070,5070,0
20241121,192600,63449920,5070,5070,5070,5070,0
20241121,192500,63449920,5070,5070,5070,5070,0
20241121,192400,63449920,5070,5070,5070,5070,0
20241121,192300,63449920,5070,5070,5070,5070,0
20241121,192200,63449920,5070,5070,5070,5070,0
20241121,192100,63449920,5070,5070,5070,5070,0
20241121,192000,63449920,5070,5070,5070,5070,0
20241121,191900,63449920,5070,5070,5070,5070,0
20241121,191800,63449920,5070,5070,5070,5070,0
20241121,191700,63449920,5070,5070,5070,5070,0
20241121,191600,63449920,5070,5070,5070,5070,562
20241121,191500,63449920,5070,5070,5070,5070,0
20241121,191400,63449920,5070,5070,5070,5070,0
20241121,191300,63449920,5070,5070,5070,5070,0
20241121,191200,63449920,5070,5070,5070,5070,0
20241121,191100,63449920,5070,5070,5070,5070,0
20241121,191000,63449920,5070,5070,5070,5070,0
20241121,190900,63449920,5070,5070,5070,5070,0
20241121,190800,63449920,5070,5070,5070,5070,0
20241121,190700,63449920,5070,5070,5070,5070,0
20241121,190600,63449920,5070,5070,5070,5070,0
20241121,190500,63449920,5070,5070,5070,5070,0
20241121,190400,63449920,5070,5070,5070,5070,0
20241121,190300,63449920,5070,5070,5070,5070,0
20241121,190200,63449920,5070,5070,5070,5070,0
20241121,190100,63449920,5070,5070,5070,5070,0
20241121,190000,63449920,5070,5070,5070,5070,0
20241121,185900,63449920,5070,5070,5070,5070,0
20241121,185800,63449920,5070,5070,5070,5070,0
20241121,185700,63449920,5070,5070,5070,5070,0
20241121,185600,63449920,5070,5070,5070,5070,0
20241121,185500,63449920,5070,5070,5070,5070,0
20241121,185400,63449920,5070,5070,5070,5070,0
20241121,185300,63449920,5070,5070,5070,5070,0
20241121,185200,63449920,5070,5070,5070,5070,0
20241121,185100,63449920,5070,5070,5070,5070,0
20241121,185000,63449920,5070,5070,5070,5070,0
20241121,184900,63449920,5070,5070,5070,5070,0
20241121,184800,63449920,5070,5070,5070,5070,0
20241121,184700,63449920,5070,5070,5070,5070,0
20241121,184600,63449920,5070,5070,5070,5070,562
20241121,184500,63449920,5070,5070,5070,5070,0
20241121,184400,63449920,5070,5070,5070,5070,0
20241121,184300,63449920,5070,5070,5070,5070,0
20241121,184200,63449920,5070,5070,5070,5070,0
20241121,184100,63449920,5070,5070,5070,5070,0
20241121,184000,63449920,5070,5070,5070,5070,0
20241121,183900,63449920,5070,5070,5070,5070,0
20241121,183800,63449920,5070,5070,5070,5070,0
20241121,183700,63449920,5070,5070,5070,5070,0
20241121,183600,63449920,5070,5070,5070,5070,0
20241121,183500,63449920,5070,5070,5070,5070,0
20241121,183400,63449920,5070,5070,5070,5070,0
20241121,183300,63449920,5070,5070,5070,5070,0
20241121,183200,63449920,5070,5070,5070,5070,0
20241121,183100,63449920,5070,5070,5070,5070,0
20241121,183000,63449920,5070,5070,5070,5070,0
20241121,182900,63449920,5070,5070,5070,5070,0
20241121,182800,63449920,5070,5070,5070,5070,0
20241121,182700,63449920,5070,5070,5070,5070,0
20241121,182600,63449920,5070,5070,5070,5070,0
20241121,182500,63449920,5070,5070,5070,5070,0
20241121,182400,63449920,5070,5070,5070,5070,0
20241121,182300,63449920,5070,5070,5070,5070,0
20241121,182200,63449920,5070,5070,5070,5070,0
20241121,182100,63449920,5070,5070,5070,5070,0
20241121,182000,63449920,5070,5070,5070,5070,0
20241121,181900,63449920,5070,5070,5070,5070,0
20241121,181800,63449920,5070,5070,5070,5070,0
20241121,181700,63449920,5070,5070,5070,5070,0
20241121,181600,63449920,5070,5070,5070,5070,562
20241121,181500,63449920,5070,5070,5070,5070,0
20241121,181400,63449920,5070,5070,5070,5070,0
20241121,181300,63449920,5070,5070,5070,5070,0
20241121,181200,63449920,5070,5070,5070,5070,0
20241121,181100,63449920,5070,5070,5070,5070,0
20241121,181000,63449920,5070,5070,5070,5070,0
20241121,180900,63449920,5070,5070,5070,5070,0
20241121,180800,63449920,5070,5070,5070,5070,0
20241121,180700,63449920,5070,5070,5070,5070,0
20241121,180600,63449920,5070,5070,5070,5070,0
20241121,180500,63449920,5070,5070,5070,5070,0
20241121,180400,63449920,5070,5070,5070,5070,0
20241121,180300,63449920,5070,5070,5070,5070,0
20241121,180200,63449920,5070,5070,5070,5070,0
20241121,180100,63449920,5070,5070,5070,5070,0
20241121,180000,63449920,5070,5070,5070,5070,0
20241121,175900,63449920,5070,5070,5070,5070,0
20241121,175800,63449920,5070,5070,5070,5070,0
20241121,175700,63449920,5070,5070,5070,5070,0
20241121,175600,63449920,5070,5070,5070,5070,0
20241121,175500,63449920,5070,5070,5070,5070,0
20241121,175400,63449920,5070,5070,5070,5070,0
20241121,175300,63449920,5070,5070,5070,5070,0
20241121,175200,63449920,5070,5070,5070,5070,0
20241121,175100,63449920,5070,5070,5070,5070,0
20241121,175000,63449920,5070,5070,5070,5070,0
20241121,174900,63449920,5070,5070,5070,5070,0
20241121,174800,63449920,5070,5070,5070,5070,0
20241121,174700,63449920,5070,5070,5070,5070,0
20241121,174600,63449920,5070,5070,5070,5070,562
20241121,174500,63449920,5070,5070,5070,5070,0
20241121,174400,63449920,5070,5070,5070,5070,0
20241121,174300,63449920,5070,5070,5070,5070,0
20241121,174200,63449920,5070,5070,5070,5070,0
20241121,174100,63449920,5070,5070,5070,5070,0
20241121,174000,63449920,5070,5070,5070,5070,0
20241121,173900,63449920,5070,5070,5070,5070,0
20241121,173800,63449920,5070,5070,5070,5070,0
20241121,173700,63449920,5070,5070,5070,5070,0
20241121,173600,63449920,5070,5070,5070,5070,0
20241121,173500,63449920,5070,5070,5070,5070,0
20241121,173400,63449920,5070,5070,5070,5070,0
20241121,173300,63449920,5070,5070,5070,5070,0
20241121,173200,63449920,5070,5070,5070,5070,0
20241121,173100,63449920,5070,5070,5070,5070,0
20241121,173000,63449920,5070,5070,5070,5070,0
20241121,172900,63449920,5070,5070,5070,5070,0
20241121,172800,63449920,5070,5070,5070,5070,0
20241121,172700,63449920,5070,5070,5070,5070,0
20241121,172600,63449920,5070,5070,5070,5070,0
20241121,172500,63449920,5070,5070,5070,5070,0
20241121,172400,63449920,5070,5070,5070,5070,0
20241121,172300,63449920,5070,5070,5070,5070,0
20241121,172200,63449920,5070,5070,5070,5070,0
20241121,172100,63449920,5070,5070,5070,5070,0
20241121,172000,63449920,5070,5070,5070,5070,0
20241121,171900,63449920,5070,5070,5070,5070,0
20241121,171800,63449920,5070,5070,5070,5070,0
20241121,171700,63449920,5070,5070,5070,5070,0
20241121,171600,63449920,5070,5070,5070,5070,562
20241121,171500,63449920,5070,5070,5070,5070,0
20241121,171400,63449920,5070,5070,5070,5070,0
20241121,171300,63449920,5070,5070,5070,5070,0
20241121,171200,63449920,5070,5070,5070,5070,0
20241121,171100,63449920,5070,5070,5070,5070,0
20241121,171000,63449920,5070,5070,5070,5070,0
20241121,170900,63449920,5070,5070,5070,5070,0
20241121,170800,63449920,5070,5070,5070,5070,0
20241121,170700,63449920,5070,5070,5070,5070,0
20241121,170600,63449920,5070,5070,5070,5070,0
20241121,170500,63449920,5070,5070,5070,5070,0
20241121,170400,63449920,5070,5070,5070,5070,0
20241121,170300,63449920,5070,5070,5070,5070,0
20241121,170200,63449920,5070,5070,5070,5070,0
20241121,170100,63449920,5070,5070,5070,5070,0
20241121,170000,63449920,5070,5070,5070,5070,0
20241121,165900,63449920,5070,5070,5070,5070,0
20241121,165800,63449920,5070,5070,5070,5070,0
20241121,165700,63449920,5070,5070,5070,5070,0
20241121,165600,63449920,5070,5070,5070,5070,0
20241121,165500,63449920,5070,5070,5070,5070,0
20241121,165400,63449920,5070,5070,5070,5070,0
20241121,165300,63449920,5070,5070,5070,5070,0
20241121,165200,63449920,5070,5070,5070,5070,0
20241121,165100,63449920,5070,5070,5070,5070,0
20241121,165000,63449920,5070,5070,5070,5070,0
20241121,164900,63449920,5070,5070,5070,5070,0
20241121,164800,63449920,5070,5070,5070,5070,0
20241121,164700,63449920,5070,5070,5070,5070,0
20241121,164600,63449920,5070,5070,5070,5070,562
20241121,164500,63449920,5070,5070,5070,5070,0
20241121,164400,63449920,5070,5070,5070,5070,0
20241121,164300,63449920,5070,5070,5070,5070,0
20241121,164200,63449920,5070,5070,5070,5070,0
20241121,164100,63449920,5070,5070,5070,5070,0
20241121,164000,63449920,5070,5070,5070,5070,0
20241121,163900,63449920,5070,5070,5070,5070,0
20241121,163800,63449920,5070,5070,5070,5070,0
20241121,163700,63449920,5070,5070,5070,5070,0
20241121,163600,63449920,5070,5070,5070,5070,0
20241121,163500,63449920,5070,5070,5070,5070,0
20241121,163400,63449920,5070,5070,5070,5070,0
20241121,163300,63449920,5070,5070,5070,5070,0
20241121,163200,63449920,5070,5070,5070,5070,0
20241121,163100,63449920,5070,5070,5070,5070,0
20241121,163000,63449920,5070,5070,5070,5070,0
20241121,162900,63449920,5070,5070,5070,5070,0
20241121,162800,63449920,5070,5070,5070,5070,0
20241121,162700,63449920,5070,5070,5070,5070,0
20241121,162600,63449920,5070,5070,5070,5070,0
20241121,162500,63449920,5070,5070,5070,5070,0
20241121,162400,63449920,5070,5070,5070,5070,0
20241121,162300,63449920,5070,5070,5070,5070,0
20241121,162200,63449920,5070,5070,5070,5070,0
20241121,162100,63449920,5070,5070,5070,5070,0
20241121,162000,63449920,5070,5070,5070,5070,0
20241121,161900,63449920,5070,5070,5070,5070,0
20241121,161800,63449920,5070,5070,5070,5070,0
20241121,161700,63449920,5070,5070,5070,5070,0
20241121,161600,63449920,5070,5070,5070,5070,562
20241121,161500,63449920,5070,5070,5070,5070,0
20241121,161400,63449920,5070,5070,5070,5070,0
20241121,161300,63449920,5070,5070,5070,5070,0
20241121,161200,63449920,5070,5070,5070,5070,0
20241121,161100,63449920,5070,5070,5070,5070,0
20241121,161000,63449920,5070,5070,5070,5070,0
20241121,160900,63449920,5070,5070,5070,5070,0
20241121,160800,63449920,5070,5070,5070,5070,0
20241121,160700,63449920,5070,5070,5070,5070,0
20241121,160600,63449920,5070,5070,5070,5070,0
20241121,160500,63449920,5070,5070,5070,5070,0
20241121,160400,63449920,5070,5070,5070,5070,0
20241121,160300,63449920,5070,5070,5070,5070,0
20241121,160200,63449920,5070,5070,5070,5070,0
20241121,160100,63449920,5070,5070,5070,5070,0
20241121,160000,63449920,5070,5070,5070,5070,0
20241121,155900,63449920,5070,5070,5070,5070,0
20241121,155800,63449920,5070,5070,5070,5070,0
20241121,155700,63449920,5070,5070,5070,5070,0
20241121,155600,63449920,5070,5070,5070,5070,0
20241121,155500,63449920,5070,5070,5070,5070,0
20241121,155400,63449920,5070,5070,5070,5070,0
20241121,155300,63449920,5070,5070,5070,5070,0
20241121,155200,63449920,5070,5070,5070,5070,0
20241121,155100,63449920,5070,5070,5070,5070,0
20241121,155000,63449920,5070,5070,5070,5070,0
20241121,154900,63449920,5070,5070,5070,5070,0
20241121,154800,63449920,5070,5070,5070,5070,0
20241121,154700,63449920,5070,5070,5070,5070,0
20241121,154600,63449920,5070,5070,5070,5070,562
20241121,154500,63449920,5070,5070,5070,5070,0
20241121,154400,63449920,5070,5070,5070,5070,0
20241121,154300,63449920,5070,5070,5070,5070,0
20241121,154200,63449920,5070,5070,5070,5070,0
20241121,154100,63449920,5070,5070,5070,5070,0
20241121,154000,63449920,5070,5070,5070,5070,0
20241121,153900,63449920,5070,5070,5070,5070,0
20241121,153800,63449920,5070,5070,5070,5070,0
20241121,153700,63449920,5070,5070,5070,5070,0
20241121,153600,63449920,5070,5070,5070,5070,0
20241121,153500,63449920,5070,5070,5070,5070,0
20241121,153400,63449920,5070,5070,5070,5070,0
20241121,153300,63449920,5070,5070,5070,5070,0
20241121,153200,63449920,5070,5070,5070,5070,0
20241121,153100,63449920,5070,5070,5070,5070,0
20241121,153000,63449920,5070,5070,5070,5070,562
20241121,152900,60600580,5060,5060,5060,5060,0
20241121,152800,60600580,5060,5060,5060,5060,0
20241121,152700,60600580,5060,5060,5060,5060,0
20241121,152600,60600580,5060,5060,5060,5060,0
20241121,152500,60600580,5060,5060,5060,5060,0
20241121,152400,60600580,5060,5060,5060,5060,0
20241121,152300,60600580,5060,5060,5060,5060,0
20241121,152200,60600580,5060,5060,5060,5060,0
20241121,152100,60600580,5060,5060,5060,5060,0
20241121,152000,60600580,5060,5060,5060,5060,0
20241121,151900,60600580,5060,5060,5060,5060,8
20241121,151800,60560100,5050,5050,5050,5050,27
20241121,151700,60423750,5050,5050,5050,5050,154
20241121,151600,59646050,5050,5050,5050,5050,80
20241121,151500,59242050,5050,5050,5050,5050,80
20241121,151400,58838050,5050,5010,5050,5010,270
20241121,151300,57480150,5060,5050,5060,5050,120
20241121,151200,56873610,5050,5030,5050,5030,292
20241121,151100,55403770,5070,5010,5070,5010,182
20241121,151000,54487920,5010,5010,5010,5010,5
20241121,150900,54462870,5010,5010,5010,5010,36
20241121,150800,54282510,5010,5010,5010,5010,0
20241121,150700,54282510,5010,5010,5010,5010,0
20241121,150600,54282510,5010,5010,5010,5010,0
20241121,150500,54282510,5010,5050,5050,5010,22
20241121,150400,54172210,5000,5000,5000,5000,0
20241121,150300,54172210,5000,5020,5020,5000,94
20241121,150200,53701030,5060,5060,5060,5060,0
20241121,150100,53701030,5060,5060,5060,5060,5
20241121,150000,53675730,5070,5070,5070,5070,0
20241121,145900,53675730,5070,5070,5070,5070,0
20241121,145800,53675730,5070,5070,5070,5070,0
20241121,145700,53675730,5070,5070,5070,5070,0
20241121,145600,53675730,5070,5060,5070,5060,465
20241121,145500,51318310,5060,5060,5060,5060,0
20241121,145400,51318310,5060,5060,5060,5060,134
20241121,145300,50640270,5070,5070,5070,5070,0
20241121,145200,50640270,5070,5070,5070,5070,0
20241121,145100,50640270,5070,5040,5070,5040,600
20241121,145000,47599570,5010,5040,5040,5010,1109
20241121,144900,42040610,5040,5040,5040,5040,0
20241121,144800,42040610,5040,5040,5040,5040,0
20241121,144700,42040610,5040,5040,5040,5040,5
20241121,144600,42015410,5040,5040,5040,5040,0
20241121,144500,42015410,5040,5040,5040,5040,0
20241121,144400,42015410,5040,5040,5040,5040,7
20241121,144300,41980130,5040,5040,5040,5040,0
20241121,144200,41980130,5040,5040,5040,5040,3
20241121,144100,41965010,5040,5040,5040,5040,0
20241121,144000,41965010,5040,5040,5040,5040,0
20241121,143900,41965010,5040,5040,5040,5040,54
20241121,143800,41692850,5040,5040,5040,5040,0
20241121,143700,41692850,5040,5040,5040,5040,0
20241121,143600,41692850,5040,5040,5040,5040,0
20241121,143500,41692850,5040,5040,5040,5040,0
20241121,143400,41692850,5040,5040,5040,5040,0
20241121,143300,41692850,5040,5040,5040,5040,0
20241121,143200,41692850,5040,5040,5040,5040,0
20241121,143100,41692850,5040,5040,5040,5040,0
20241121,143000,41692850,5040,5040,5040,5040,0
20241121,142900,41692850,5040,5040,5040,5040,116
20241121,142800,41108210,5040,5040,5040,5040,3
20241121,142700,41093090,5040,5040,5040,5040,100
20241121,142600,40589090,5040,5040,5040,5040,0
20241121,142500,40589090,5040,5040,5040,5040,0
20241121,142400,40589090,5040,5040,5040,5040,0
20241121,142300,40589090,5040,5040,5040,5040,0
20241121,142200,40589090,5040,5040,5040,5040,0
20241121,142100,40589090,5040,5040,5040,5040,0
20241121,142000,40589090,5040,5030,5040,5030,39
20241121,141900,40392900,5030,5030,5030,5030,2
20241121,141800,40382840,5030,5030,5030,5030,0
20241121,141700,40382840,5030,5030,5030,5030,0
20241121,141600,40382840,5030,5030,5030,5030,0
20241121,141500,40382840,5030,5030,5030,5030,0
20241121,141400,40382840,5030,5030,5030,5030,0
20241121,141300,40382840,5030,5030,5030,5030,0
20241121,141200,40382840,5030,5030,5030,5030,0
20241121,141100,40382840,5030,5030,5030,5030,0
20241121,141000,40382840,5030,5030,5030,5030,0
20241121,140900,40382840,5030,5030,5030,5030,0
20241121,140800,40382840,5030,5030,5030,5030,0
20241121,140700,40382840,5030,5030,5030,5030,0
20241121,140600,40382840,5030,5030,5030,5030,29
20241121,140500,40236970,5040,5040,5040,5040,0
20241121,140400,40236970,5040,5040,5040,5040,0
20241121,140300,40236970,5040,5040,5040,5040,0
20241121,140200,40236970,5040,5040,5040,5040,0
20241121,140100,40236970,5040,5040,5040,5040,0
20241121,140000,40236970,5040,5040,5040,5040,0
20241121,135900,40236970,5040,5040,5040,5040,3
20241121,135800,40221850,5040,5040,5040,5040,0
20241121,135700,40221850,5040,5040,5040,5040,0
20241121,135600,40221850,5040,5040,5040,5040,0
20241121,135500,40221850,5040,5040,5040,5040,0
20241121,135400,40221850,5040,5040,5040,5040,4
20241121,135300,40201690,5040,5040,5040,5040,0
20241121,135200,40201690,5040,5040,5040,5040,0
20241121,135100,40201690,5040,5060,5060,5040,416
20241121,135000,38097050,5060,5060,5060,5060,0
20241121,134900,38097050,5060,5060,5060,5060,0
20241121,134800,38097050,5060,5060,5060,5060,1
20241121,134700,38091990,5040,5040,5040,5040,5
20241121,134600,38066790,5060,5060,5060,5060,0
20241121,134500,38066790,5060,5060,5060,5060,0
20241121,134400,38066790,5060,5060,5060,5060,0
20241121,134300,38066790,5060,5060,5060,5060,0
20241121,134200,38066790,5060,5060,5060,5060,0
20241121,134100,38066790,5060,5060,5060,5060,0
20241121,134000,38066790,5060,5060,5060,5060,0
20241121,133900,38066790,5060,5060,5060,5060,0
20241121,133800,38066790,5060,5060,5060,5060,9
20241121,133700,38021250,5060,5060,5060,5060,41
20241121,133600,37813790,5060,5060,5060,5060,0
20241121,133500,37813790,5060,5060,5060,5060,0
20241121,133400,37813790,5060,5060,5060,5060,0
20241121,133300,37813790,5060,5060,5060,5060,5
20241121,133200,37788490,5050,5050,5050,5050,2
20241121,133100,37778390,5040,5040,5040,5040,0
20241121,133000,37778390,5040,5040,5040,5040,0
20241121,132900,37778390,5040,5040,5040,5040,0
20241121,132800,37778390,5040,5040,5040,5040,16
20241121,132700,37697750,5040,5040,5040,5040,2
20241121,132600,37687670,5040,5040,5040,5040,2
20241121,132500,37677590,5040,5040,5040,5040,0
20241121,132400,37677590,5040,5040,5040,5040,1
20241121,132300,37672550,5040,5040,5040,5040,0
20241121,132200,37672550,5040,5040,5040,5040,30
20241121,132100,37521350,5040,5040,5040,5040,20
20241121,132000,37420550,5040,5040,5040,5040,0
20241121,131900,37420550,5040,5040,5040,5040,0
20241121,131800,37420550,5040,5040,5040,5040,1
20241121,131700,37415510,5050,5050,5050,5050,0
20241121,131600,37415510,5050,5050,5050,5050,29
20241121,131500,37269060,5040,5040,5040,5040,0
20241121,131400,37269060,5040,5040,5040,5040,0
20241121,131300,37269060,5040,5040,5040,5040,1
20241121,131200,37264020,5040,5040,5040,5020,61
20241121,131100,36957120,5040,5040,5040,5040,0
20241121,131000,36957120,5040,5040,5040,5040,0
20241121,130900,36957120,5040,5040,5040,5040,2
20241121,130800,36947040,5020,5020,5020,5020,0
20241121,130700,36947040,5020,5020,5020,5020,0
20241121,130600,36947040,5020,5020,5020,5020,0
20241121,130500,36947040,5020,5020,5020,5020,0
20241121,130400,36947040,5020,5020,5020,5020,20
20241121,130300,36846640,5010,5010,5010,5010,0
20241121,130200,36846640,5010,5010,5010,5010,0
20241121,130100,36846640,5010,5010,5010,5010,0
20241121,130000,36846640,5010,5010,5010,5010,0
20241121,125900,36846640,5010,5010,5010,5010,0
20241121,125800,36846640,5010,5010,5010,5010,0
20241121,125700,36846640,5010,5010,5010,5010,0
20241121,125600,36846640,5010,5010,5010,5010,0
20241121,125500,36846640,5010,5040,5040,5010,1000
20241121,125400,31823230,5040,5040,5040,5040,9
20241121,125300,31777870,5070,5070,5070,5070,0
20241121,125200,31777870,5070,5070,5070,5070,0
20241121,125100,31777870,5070,5070,5070,5070,0
20241121,125000,31777870,5070,5070,5070,5070,0
20241121,124900,31777870,5070,5070,5070,5070,0
20241121,124800,31777870,5070,5070,5070,5070,0
20241121,124700,31777870,5070,5070,5070,5070,0
20241121,124600,31777870,5070,5070,5070,5070,0
20241121,124500,31777870,5070,5070,5070,5070,0
20241121,124400,31777870,5070,5070,5070,5070,0
20241121,124300,31777870,5070,5070,5070,5070,0
20241121,124200,31777870,5070,5070,5070,5070,100
20241121,124100,31270870,5070,5070,5070,5070,0
20241121,124000,31270870,5070,5070,5070,5070,2
20241121,123900,31260730,5060,5060,5060,5060,200
20241121,123800,30248730,5060,5060,5060,5060,0
20241121,123700,30248730,5060,5060,5060,5060,0
20241121,123600,30248730,5060,5060,5060,5060,0
20241121,123500,30248730,5060,5060,5060,5060,50
20241121,123400,29995730,5050,5050,5050,5050,0
20241121,123300,29995730,5050,5050,5050,5050,0
20241121,123200,29995730,5050,5050,5050,5050,250
20241121,123100,28733230,5040,5040,5040,5040,0
20241121,123000,28733230,5040,5040,5040,5040,0
20241121,122900,28733230,5040,5040,5040,5040,0
20241121,122800,28733230,5040,5040,5040,5040,0
20241121,122700,28733230,5040,5040,5040,5040,0
20241121,122600,28733230,5040,5040,5040,5040,0
20241121,122500,28733230,5040,5040,5040,5040,1
20241121,122400,28728190,5040,5040,5040,5040,7
20241121,122300,28692910,5040,5040,5040,5040,0
20241121,122200,28692910,5040,5040,5040,5040,0
20241121,122100,28692910,5040,5040,5040,5040,3
20241121,122000,28677790,5050,5050,5050,5050,0
20241121,121900,28677790,5050,5050,5050,5050,0
20241121,121800,28677790,5050,5050,5050,5050,0
20241121,121700,28677790,5050,5050,5050,5050,0
20241121,121600,28677790,5050,5050,5050,5050,1
20241121,121500,28672740,5050,5050,5050,5050,2
20241121,121400,28662640,5050,5050,5050,5050,0
20241121,121300,28662640,5050,5050,5050,5050,0
20241121,121200,28662640,5050,5050,5050,5050,0
20241121,121100,28662640,5050,5030,5050,5030,101
20241121,121000,28154590,5050,5040,5050,5040,68
20241121,120900,27811860,5070,5040,5070,5040,201
20241121,120800,26798790,5050,5050,5050,5050,0
20241121,120700,26798790,5050,5050,5050,5050,0
20241121,120600,26798790,5050,5050,5050,5050,6
20241121,120500,26768490,5060,5060,5060,5060,0
20241121,120400,26768490,5060,5060,5060,5060,5
20241121,120300,26743190,5040,5040,5040,5040,0
20241121,120200,26743190,5040,5040,5040,5040,0
20241121,120100,26743190,5040,5040,5040,5040,0
20241121,120000,26743190,5040,5070,5070,5040,34
20241121,115900,26570900,5060,5060,5060,5060,0
20241121,115800,26570900,5060,5060,5060,5060,0
20241121,115700,26570900,5060,5060,5060,5060,0
20241121,115600,26570900,5060,5060,5060,5060,0
20241121,115500,26570900,5060,5060,5060,5060,0
20241121,115400,26570900,5060,5060,5060,5060,0
20241121,115300,26570900,5060,5060,5060,5060,5
20241121,115200,26545600,5060,5060,5060,5060,0
20241121,115100,26545600,5060,5060,5060,5060,0
20241121,115000,26545600,5060,5060,5060,5060,0
20241121,114900,26545600,5060,5060,5060,5060,0
20241121,114800,26545600,5060,5060,5060,5060,0
20241121,114700,26545600,5060,5060,5060,5060,0
20241121,114600,26545600,5060,5060,5060,5060,4
20241121,114500,26525360,5070,5070,5070,5070,5
20241121,114400,26500010,5070,5070,5070,5070,0
20241121,114300,26500010,5070,5070,5070,5070,0
20241121,114200,26500010,5070,5070,5070,5070,0
20241121,114100,26500010,5070,5070,5070,5070,0
20241121,114000,26500010,5070,5070,5070,5070,0
20241121,113900,26500010,5070,5070,5070,5070,1
20241121,113800,26494940,5070,5070,5070,5070,0
20241121,113700,26494940,5070,5070,5070,5070,0
20241121,113600,26494940,5070,5070,5070,5070,1
20241121,113500,26489870,5050,5050,5050,5050,0
20241121,113400,26489870,5050,5050,5050,5050,0
20241121,113300,26489870,5050,5050,5050,5050,0
20241121,113200,26489870,5050,5050,5050,5050,0
20241121,113100,26489870,5050,5050,5050,5050,3
20241121,113000,26474720,5080,5070,5080,5070,19
20241121,112900,26378240,5080,5080,5080,5080,0
20241121,112800,26378240,5080,5080,5080,5080,0
20241121,112700,26378240,5080,5080,5080,5080,0
20241121,112600,26378240,5080,5080,5080,5080,0
20241121,112500,26378240,5080,5070,5080,5070,20
20241121,112400,26276690,5080,5080,5080,5080,0
20241121,112300,26276690,5080,5080,5080,5080,0
20241121,112200,26276690,5080,5080,5080,5080,0
20241121,112100,26276690,5080,5080,5080,5080,0
20241121,112000,26276690,5080,5080,5080,5080,0
20241121,111900,26276690,5080,5080,5080,5080,0
20241121,111800,26276690,5080,5080,5080,5080,0
20241121,111700,26276690,5080,5060,5080,5060,6
20241121,111600,26246310,5050,5050,5050,5050,0
20241121,111500,26246310,5050,5050,5050,5050,0
20241121,111400,26246310,5050,5050,5050,5050,0
20241121,111300,26246310,5050,5050,5050,5050,0
20241121,111200,26246310,5050,5050,5050,5050,0
20241121,111100,26246310,5050,5050,5050,5050,0
20241121,111000,26246310,5050,5050,5050,5050,9
20241121,110900,26200860,5050,5050,5050,5050,5
20241121,110800,26175610,5050,5050,5050,5050,0
20241121,110700,26175610,5050,5050,5050,5050,0
20241121,110600,26175610,5050,5050,5050,5050,0
20241121,110500,26175610,5050,5050,5050,5050,0
20241121,110400,26175610,5050,5050,5050,5050,0
20241121,110300,26175610,5050,5050,5050,5050,30
20241121,110200,26024110,5030,5030,5030,5030,0
20241121,110100,26024110,5030,5030,5030,5030,19
20241121,110000,25928540,5070,5070,5070,5070,0
20241121,105900,25928540,5070,5070,5070,5070,0
20241121,105800,25928540,5070,5030,5070,5030,184
20241121,105700,25001040,5040,5040,5040,5040,100
20241121,105600,24497040,5040,5040,5040,5040,0
20241121,105500,24497040,5040,5040,5040,5040,0
20241121,105400,24497040,5040,5040,5040,5040,0
20241121,105300,24497040,5040,5040,5040,5040,12
20241121,105200,24436560,5020,5020,5020,5020,0
20241121,105100,24436560,5020,5020,5020,5020,0
20241121,105000,24436560,5020,5020,5020,5020,0
20241121,104900,24436560,5020,5040,5040,5020,11
20241121,104800,24381140,5040,5040,5040,5040,2
20241121,104700,24371060,5070,5070,5070,5070,0
20241121,104600,24371060,5070,5070,5070,5070,0
20241121,104500,24371060,5070,5070,5070,5070,0
20241121,104400,24371060,5070,5070,5070,5070,0
20241121,104300,24371060,5070,5060,5070,5060,2
20241121,104200,24360930,5050,5050,5050,5050,0
20241121,104100,24360930,5050,5050,5050,5050,0
20241121,104000,24360930,5050,5050,5050,5050,1
20241121,103900,24355880,5050,5050,5050,5050,0
20241121,103800,24355880,5050,5050,5050,5050,0
20241121,103700,24355880,5050,5050,5050,5050,1
20241121,103600,24350830,5010,5010,5010,5010,0
20241121,103500,24350830,5010,5010,5010,5010,0
20241121,103400,24350830,5010,5050,5050,5010,915
20241121,103300,19756670,5060,5060,5060,5060,0
20241121,103200,19756670,5060,5060,5060,5060,1
20241121,103100,19751610,5030,5030,5030,5030,0
20241121,103000,19751610,5030,5030,5030,5030,0
20241121,102900,19751610,5030,5030,5030,5030,0
20241121,102800,19751610,5030,5030,5030,5030,0
20241121,102700,19751610,5030,5040,5040,5030,218
20241121,102600,18653840,5040,5040,5040,5040,2
20241121,102500,18643760,5050,5050,5050,5050,5
20241121,102400,18618510,5070,5070,5070,5070,0
20241121,102300,18618510,5070,5070,5070,5070,1
20241121,102200,18613440,5050,5050,5050,5050,10
20241121,102100,18562940,5070,5070,5070,5070,0
20241121,102000,18562940,5070,5070,5070,5070,0
20241121,101900,18562940,5070,5070,5070,5070,0
20241121,101800,18562940,5070,5070,5070,5070,10
20241121,101700,18512240,5050,5050,5050,5050,0
20241121,101600,18512240,5050,5050,5050,5050,3
20241121,101500,18497090,5070,5050,5070,5050,8
20241121,101400,18456630,5050,5060,5060,5050,10
20241121,101300,18406120,5060,5050,5060,5040,72
20241121,101200,18043110,5050,5050,5050,5050,0
20241121,101100,18043110,5050,5060,5060,5050,711
20241121,101000,14446500,5070,5070,5100,5060,306
20241121,100900,12897010,5080,5090,5090,5080,10
20241121,100800,12846200,5090,5100,5100,5090,8
20241121,100700,12805460,5130,5100,5130,5100,33
20241121,100600,12637130,5100,5110,5110,5090,506
20241121,100500,10056560,5100,5100,5120,5100,16
20241121,100400,9974940,5070,5140,5140,5070,158
20241121,100300,9171920,5110,5110,5110,5110,0
20241121,100200,9171920,5110,5110,5110,5110,0
20241121,100100,9171920,5110,5110,5110,5110,5
20241121,100000,9146370,5110,5110,5110,5110,0
20241121,095900,9146370,5110,5110,5110,5110,0
20241121,095800,9146370,5110,5110,5110,5110,0
20241121,095700,9146370,5110,5110,5110,5110,0
20241121,095600,9146370,5110,5110,5110,5110,195
20241121,095500,8149920,5110,5110,5110,5110,0
20241121,095400,8149920,5110,5110,5110,5110,0
20241121,095300,8149920,5110,5150,5150,5110,37
20241121,095200,7960730,5150,5150,5150,5150,0
20241121,095100,7960730,5150,5140,5150,5140,2
20241121,095000,7950440,5160,5160,5160,5160,0
20241121,094900,7950440,5160,5160,5160,5160,0
20241121,094800,7950440,5160,5160,5160,5160,0
20241121,094700,7950440,5160,5160,5160,5160,2
20241121,094600,7940120,5150,5180,5180,5150,46
20241121,094500,7701900,5180,5180,5180,5180,0
20241121,094400,7701900,5180,5180,5180,5180,6
20241121,094300,7670820,5180,5180,5180,5180,2
20241121,094200,7660460,5180,5180,5180,5180,5
20241121,094100,7634560,5100,5100,5100,5100,0
20241121,094000,7634560,5100,5090,5100,5090,207
20241121,093900,6578930,5100,5100,5100,5100,0
20241121,093800,6578930,5100,5100,5100,5100,5
20241121,093700,6553430,5070,5070,5070,5070,38
20241121,093600,6360770,5070,5070,5070,5070,0
20241121,093500,6360770,5070,5050,5070,5050,19
20241121,093400,6264540,5050,5050,5050,5050,5
20241121,093300,6239290,5030,5030,5030,5030,0
20241121,093200,6239290,5030,5030,5030,5030,7
20241121,093100,6204080,5050,5050,5050,5050,0
20241121,093000,6204080,5050,5030,5050,5030,9
20241121,092900,6158750,5030,5030,5030,5030,99
20241121,092800,5660780,5040,5050,5050,5040,10
20241121,092700,5610370,5050,5050,5050,5050,47
20241121,092600,5373020,5070,5070,5070,5070,0
20241121,092500,5373020,5070,5070,5070,5070,18
20241121,092400,5281760,5080,5080,5080,5080,11
20241121,092300,5225880,5050,5050,5050,5050,0
20241121,092200,5225880,5050,5050,5050,5050,0
20241121,092100,5225880,5050,5050,5050,5050,10
20241121,092000,5175380,5040,5090,5090,5040,14
20241121,091900,5104490,5070,5070,5070,5070,0
20241121,091800,5104490,5070,5090,5090,5070,11
20241121,091700,5048670,5100,5100,5100,5100,0
20241121,091600,5048670,5100,5100,5100,5100,0
20241121,091500,5048670,5100,5120,5120,5100,235
20241121,091400,3849970,5130,5130,5130,5130,0
20241121,091300,3849970,5130,5130,5130,5130,0
20241121,091200,3849970,5130,5130,5130,5130,0
20241121,091100,3849970,5130,5140,5140,5130,2
20241121,091000,3839700,5140,5140,5140,5140,0
20241121,090900,3839700,5140,5140,5140,5140,45
20241121,090800,3608400,5140,5140,5140,5140,1
20241121,090700,3603260,5130,5130,5130,5130,0
20241121,090600,3603260,5130,5130,5130,5130,338
20241121,090500,1869320,5130,5130,5130,5130,8
20241121,090400,1828280,5130,5130,5130,5130,0
20241121,090300,1828280,5130,5130,5130,5130,0
20241121,090200,1828280,5130,5130,5130,5130,1
20241121,090100,1823150,5170,5170,5170,5170,0
20241121,090000,1823150,5170,5240,5240,5170,351