KissMeData/039340/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,192100,84516440,5930,5930,5930,5930,1865
20241122,192000,84516440,5930,5930,5930,5930,0
20241122,191900,84516440,5930,5930,5930,5930,0
20241122,191800,84516440,5930,5930,5930,5930,0
20241122,191700,84516440,5930,5930,5930,5930,0
20241122,191600,84516440,5930,5930,5930,5930,0
20241122,191500,84516440,5930,5930,5930,5930,0
20241122,191400,84516440,5930,5930,5930,5930,0
20241122,191300,84516440,5930,5930,5930,5930,0
20241122,191200,84516440,5930,5930,5930,5930,0
20241122,191100,84516440,5930,5930,5930,5930,0
20241122,191000,84516440,5930,5930,5930,5930,0
20241122,190900,84516440,5930,5930,5930,5930,0
20241122,190800,84516440,5930,5930,5930,5930,0
20241122,190700,84516440,5930,5930,5930,5930,0
20241122,190600,84516440,5930,5930,5930,5930,0
20241122,190500,84516440,5930,5930,5930,5930,0
20241122,190400,84516440,5930,5930,5930,5930,0
20241122,190300,84516440,5930,5930,5930,5930,0
20241122,190200,84516440,5930,5930,5930,5930,0
20241122,190100,84516440,5930,5930,5930,5930,0
20241122,190000,84516440,5930,5930,5930,5930,0
20241122,185900,84516440,5930,5930,5930,5930,0
20241122,185800,84516440,5930,5930,5930,5930,0
20241122,185700,84516440,5930,5930,5930,5930,0
20241122,185600,84516440,5930,5930,5930,5930,0
20241122,185500,84516440,5930,5930,5930,5930,0
20241122,185400,84516440,5930,5930,5930,5930,0
20241122,185300,84516440,5930,5930,5930,5930,0
20241122,185200,84516440,5930,5930,5930,5930,0
20241122,185100,84516440,5930,5930,5930,5930,1865
20241122,185000,84516440,5930,5930,5930,5930,0
20241122,184900,84516440,5930,5930,5930,5930,0
20241122,184800,84516440,5930,5930,5930,5930,0
20241122,184700,84516440,5930,5930,5930,5930,0
20241122,184600,84516440,5930,5930,5930,5930,0
20241122,184500,84516440,5930,5930,5930,5930,0
20241122,184400,84516440,5930,5930,5930,5930,0
20241122,184300,84516440,5930,5930,5930,5930,0
20241122,184200,84516440,5930,5930,5930,5930,0
20241122,184100,84516440,5930,5930,5930,5930,0
20241122,184000,84516440,5930,5930,5930,5930,0
20241122,183900,84516440,5930,5930,5930,5930,0
20241122,183800,84516440,5930,5930,5930,5930,0
20241122,183700,84516440,5930,5930,5930,5930,0
20241122,183600,84516440,5930,5930,5930,5930,0
20241122,183500,84516440,5930,5930,5930,5930,0
20241122,183400,84516440,5930,5930,5930,5930,0
20241122,183300,84516440,5930,5930,5930,5930,0
20241122,183200,84516440,5930,5930,5930,5930,0
20241122,183100,84516440,5930,5930,5930,5930,0
20241122,183000,84516440,5930,5930,5930,5930,0
20241122,182900,84516440,5930,5930,5930,5930,0
20241122,182800,84516440,5930,5930,5930,5930,0
20241122,182700,84516440,5930,5930,5930,5930,0
20241122,182600,84516440,5930,5930,5930,5930,0
20241122,182500,84516440,5930,5930,5930,5930,0
20241122,182400,84516440,5930,5930,5930,5930,0
20241122,182300,84516440,5930,5930,5930,5930,0
20241122,182200,84516440,5930,5930,5930,5930,0
20241122,182100,84516440,5930,5930,5930,5930,1865
20241122,182000,84516440,5930,5930,5930,5930,0
20241122,181900,84516440,5930,5930,5930,5930,0
20241122,181800,84516440,5930,5930,5930,5930,0
20241122,181700,84516440,5930,5930,5930,5930,0
20241122,181600,84516440,5930,5930,5930,5930,0
20241122,181500,84516440,5930,5930,5930,5930,0
20241122,181400,84516440,5930,5930,5930,5930,0
20241122,181300,84516440,5930,5930,5930,5930,0
20241122,181200,84516440,5930,5930,5930,5930,0
20241122,181100,84516440,5930,5930,5930,5930,0
20241122,181000,84516440,5930,5930,5930,5930,0
20241122,180900,84516440,5930,5930,5930,5930,0
20241122,180800,84516440,5930,5930,5930,5930,0
20241122,180700,84516440,5930,5930,5930,5930,0
20241122,180600,84516440,5930,5930,5930,5930,0
20241122,180500,84516440,5930,5930,5930,5930,0
20241122,180400,84516440,5930,5930,5930,5930,0
20241122,180300,84516440,5930,5930,5930,5930,0
20241122,180200,84516440,5930,5930,5930,5930,0
20241122,180100,84516440,5930,5930,5930,5930,0
20241122,180000,84516440,5930,5930,5930,5930,0
20241122,175900,84516440,5930,5930,5930,5930,0
20241122,175800,84516440,5930,5930,5930,5930,0
20241122,175700,84516440,5930,5930,5930,5930,0
20241122,175600,84516440,5930,5930,5930,5930,0
20241122,175500,84516440,5930,5930,5930,5930,0
20241122,175400,84516440,5930,5930,5930,5930,0
20241122,175300,84516440,5930,5930,5930,5930,0
20241122,175200,84516440,5930,5930,5930,5930,0
20241122,175100,84516440,5930,5930,5930,5930,1865
20241122,175000,84516440,5930,5930,5930,5930,0
20241122,174900,84516440,5930,5930,5930,5930,0
20241122,174800,84516440,5930,5930,5930,5930,0
20241122,174700,84516440,5930,5930,5930,5930,0
20241122,174600,84516440,5930,5930,5930,5930,0
20241122,174500,84516440,5930,5930,5930,5930,0
20241122,174400,84516440,5930,5930,5930,5930,0
20241122,174300,84516440,5930,5930,5930,5930,0
20241122,174200,84516440,5930,5930,5930,5930,0
20241122,174100,84516440,5930,5930,5930,5930,0
20241122,174000,84516440,5930,5930,5930,5930,0
20241122,173900,84516440,5930,5930,5930,5930,0
20241122,173800,84516440,5930,5930,5930,5930,0
20241122,173700,84516440,5930,5930,5930,5930,0
20241122,173600,84516440,5930,5930,5930,5930,0
20241122,173500,84516440,5930,5930,5930,5930,0
20241122,173400,84516440,5930,5930,5930,5930,0
20241122,173300,84516440,5930,5930,5930,5930,0
20241122,173200,84516440,5930,5930,5930,5930,0
20241122,173100,84516440,5930,5930,5930,5930,0
20241122,173000,84516440,5930,5930,5930,5930,0
20241122,172900,84516440,5930,5930,5930,5930,0
20241122,172800,84516440,5930,5930,5930,5930,0
20241122,172700,84516440,5930,5930,5930,5930,0
20241122,172600,84516440,5930,5930,5930,5930,0
20241122,172500,84516440,5930,5930,5930,5930,0
20241122,172400,84516440,5930,5930,5930,5930,0
20241122,172300,84516440,5930,5930,5930,5930,0
20241122,172200,84516440,5930,5930,5930,5930,0
20241122,172100,84516440,5930,5930,5930,5930,1865
20241122,172000,84516440,5930,5930,5930,5930,0
20241122,171900,84516440,5930,5930,5930,5930,0
20241122,171800,84516440,5930,5930,5930,5930,0
20241122,171700,84516440,5930,5930,5930,5930,0
20241122,171600,84516440,5930,5930,5930,5930,0
20241122,171500,84516440,5930,5930,5930,5930,0
20241122,171400,84516440,5930,5930,5930,5930,0
20241122,171300,84516440,5930,5930,5930,5930,0
20241122,171200,84516440,5930,5930,5930,5930,0
20241122,171100,84516440,5930,5930,5930,5930,0
20241122,171000,84516440,5930,5930,5930,5930,0
20241122,170900,84516440,5930,5930,5930,5930,0
20241122,170800,84516440,5930,5930,5930,5930,0
20241122,170700,84516440,5930,5930,5930,5930,0
20241122,170600,84516440,5930,5930,5930,5930,0
20241122,170500,84516440,5930,5930,5930,5930,0
20241122,170400,84516440,5930,5930,5930,5930,0
20241122,170300,84516440,5930,5930,5930,5930,0
20241122,170200,84516440,5930,5930,5930,5930,0
20241122,170100,84516440,5930,5930,5930,5930,0
20241122,170000,84516440,5930,5930,5930,5930,0
20241122,165900,84516440,5930,5930,5930,5930,0
20241122,165800,84516440,5930,5930,5930,5930,0
20241122,165700,84516440,5930,5930,5930,5930,0
20241122,165600,84516440,5930,5930,5930,5930,0
20241122,165500,84516440,5930,5930,5930,5930,0
20241122,165400,84516440,5930,5930,5930,5930,0
20241122,165300,84516440,5930,5930,5930,5930,0
20241122,165200,84516440,5930,5930,5930,5930,0
20241122,165100,84516440,5930,5930,5930,5930,1865
20241122,165000,84516440,5930,5930,5930,5930,0
20241122,164900,84516440,5930,5930,5930,5930,0
20241122,164800,84516440,5930,5930,5930,5930,0
20241122,164700,84516440,5930,5930,5930,5930,0
20241122,164600,84516440,5930,5930,5930,5930,0
20241122,164500,84516440,5930,5930,5930,5930,0
20241122,164400,84516440,5930,5930,5930,5930,0
20241122,164300,84516440,5930,5930,5930,5930,0
20241122,164200,84516440,5930,5930,5930,5930,0
20241122,164100,84516440,5930,5930,5930,5930,0
20241122,164000,84516440,5930,5930,5930,5930,0
20241122,163900,84516440,5930,5930,5930,5930,0
20241122,163800,84516440,5930,5930,5930,5930,0
20241122,163700,84516440,5930,5930,5930,5930,0
20241122,163600,84516440,5930,5930,5930,5930,0
20241122,163500,84516440,5930,5930,5930,5930,0
20241122,163400,84516440,5930,5930,5930,5930,0
20241122,163300,84516440,5930,5930,5930,5930,0
20241122,163200,84516440,5930,5930,5930,5930,0
20241122,163100,84516440,5930,5930,5930,5930,0
20241122,163000,84516440,5930,5930,5930,5930,0
20241122,162900,84516440,5930,5930,5930,5930,0
20241122,162800,84516440,5930,5930,5930,5930,0
20241122,162700,84516440,5930,5930,5930,5930,0
20241122,162600,84516440,5930,5930,5930,5930,0
20241122,162500,84516440,5930,5930,5930,5930,0
20241122,162400,84516440,5930,5930,5930,5930,0
20241122,162300,84516440,5930,5930,5930,5930,0
20241122,162200,84516440,5930,5930,5930,5930,0
20241122,162100,84516440,5930,5930,5930,5930,1865
20241122,162000,84516440,5930,5930,5930,5930,0
20241122,161900,84516440,5930,5930,5930,5930,0
20241122,161800,84516440,5930,5930,5930,5930,0
20241122,161700,84516440,5930,5930,5930,5930,0
20241122,161600,84516440,5930,5930,5930,5930,0
20241122,161500,84516440,5930,5930,5930,5930,0
20241122,161400,84516440,5930,5930,5930,5930,0
20241122,161300,84516440,5930,5930,5930,5930,0
20241122,161200,84516440,5930,5930,5930,5930,0
20241122,161100,84516440,5930,5930,5930,5930,0
20241122,161000,84516440,5930,5930,5930,5930,0
20241122,160900,84516440,5930,5930,5930,5930,0
20241122,160800,84516440,5930,5930,5930,5930,0
20241122,160700,84516440,5930,5930,5930,5930,0
20241122,160600,84516440,5930,5930,5930,5930,0
20241122,160500,84516440,5930,5930,5930,5930,0
20241122,160400,84516440,5930,5930,5930,5930,0
20241122,160300,84516440,5930,5930,5930,5930,0
20241122,160200,84516440,5930,5930,5930,5930,0
20241122,160100,84516440,5930,5930,5930,5930,0
20241122,160000,84516440,5930,5930,5930,5930,0
20241122,155900,84516440,5930,5930,5930,5930,0
20241122,155800,84516440,5930,5930,5930,5930,0
20241122,155700,84516440,5930,5930,5930,5930,0
20241122,155600,84516440,5930,5930,5930,5930,0
20241122,155500,84516440,5930,5930,5930,5930,0
20241122,155400,84516440,5930,5930,5930,5930,0
20241122,155300,84516440,5930,5930,5930,5930,0
20241122,155200,84516440,5930,5930,5930,5930,0
20241122,155100,84516440,5930,5930,5930,5930,1865
20241122,155000,84516440,5930,5930,5930,5930,0
20241122,154900,84516440,5930,5930,5930,5930,0
20241122,154800,84516440,5930,5930,5930,5930,0
20241122,154700,84516440,5930,5930,5930,5930,0
20241122,154600,84516440,5930,5930,5930,5930,0
20241122,154500,84516440,5930,5930,5930,5930,0
20241122,154400,84516440,5930,5930,5930,5930,0
20241122,154300,84516440,5930,5930,5930,5930,0
20241122,154200,84516440,5930,5930,5930,5930,0
20241122,154100,84516440,5930,5930,5930,5930,0
20241122,154000,84516440,5930,5930,5930,5930,0
20241122,153900,84516440,5930,5930,5930,5930,0
20241122,153800,84516440,5930,5930,5930,5930,0
20241122,153700,84516440,5930,5930,5930,5930,0
20241122,153600,84516440,5930,5930,5930,5930,0
20241122,153500,84516440,5930,5930,5930,5930,0
20241122,153400,84516440,5930,5930,5930,5930,0
20241122,153300,84516440,5930,5930,5930,5930,0
20241122,153200,84516440,5930,5930,5930,5930,0
20241122,153100,84516440,5930,5930,5930,5930,0
20241122,153000,84516440,5930,5930,5930,5930,1865
20241122,152900,73456990,5950,5950,5950,5950,0
20241122,152800,73456990,5950,5950,5950,5950,0
20241122,152700,73456990,5950,5950,5950,5950,0
20241122,152600,73456990,5950,5950,5950,5950,0
20241122,152500,73456990,5950,5950,5950,5950,0
20241122,152400,73456990,5950,5950,5950,5950,0
20241122,152300,73456990,5950,5950,5950,5950,0
20241122,152200,73456990,5950,5950,5950,5950,0
20241122,152100,73456990,5950,5950,5950,5950,0
20241122,152000,73456990,5950,5950,5950,5950,0
20241122,151900,73456990,5950,5950,5950,5950,0
20241122,151800,73456990,5950,5910,5950,5910,1004
20241122,151700,67501640,5920,5890,5920,5890,500
20241122,151600,64544350,5890,5890,5890,5890,0
20241122,151500,64544350,5890,5890,5890,5890,0
20241122,151400,64544350,5890,5890,5890,5890,0
20241122,151300,64544350,5890,5890,5890,5890,0
20241122,151200,64544350,5890,5890,5890,5890,0
20241122,151100,64544350,5890,5890,5890,5890,0
20241122,151000,64544350,5890,5890,5890,5890,2
20241122,150900,64532570,5900,5900,5900,5900,0
20241122,150800,64532570,5900,5900,5900,5900,0
20241122,150700,64532570,5900,5900,5900,5900,0
20241122,150600,64532570,5900,5900,5900,5900,0
20241122,150500,64532570,5900,5900,5900,5900,0
20241122,150400,64532570,5900,5900,5900,5900,0
20241122,150300,64532570,5900,5900,5900,5900,0
20241122,150200,64532570,5900,5900,5900,5900,0
20241122,150100,64532570,5900,5890,5900,5890,9
20241122,150000,64479550,5890,5890,5890,5890,1
20241122,145900,64473660,5880,5880,5880,5880,0
20241122,145800,64473660,5880,5880,5880,5880,100
20241122,145700,63885660,5890,5890,5890,5890,1
20241122,145600,63879770,5900,5900,5900,5900,0
20241122,145500,63879770,5900,5900,5900,5900,0
20241122,145400,63879770,5900,5900,5900,5900,0
20241122,145300,63879770,5900,5880,5900,5880,81
20241122,145200,63403470,5890,5890,5890,5890,20
20241122,145100,63285670,5890,5890,5890,5890,0
20241122,145000,63285670,5890,5890,5890,5890,10
20241122,144900,63226770,5900,5900,5900,5900,1
20241122,144800,63220870,5900,5900,5900,5900,0
20241122,144700,63220870,5900,5900,5900,5900,1
20241122,144600,63214970,5890,5890,5890,5890,0
20241122,144500,63214970,5890,5890,5890,5890,10
20241122,144400,63156070,5890,5880,5890,5880,11
20241122,144300,63091290,5900,5890,5900,5890,11
20241122,144200,63026490,5900,5890,5900,5890,11
20241122,144100,62961690,5900,5900,5900,5900,0
20241122,144000,62961690,5900,5890,5900,5890,11
20241122,143900,62896890,5890,5890,5890,5890,0
20241122,143800,62896890,5890,5890,5890,5890,0
20241122,143700,62896890,5890,5890,5890,5890,0
20241122,143600,62896890,5890,5890,5890,5890,0
20241122,143500,62896890,5890,5890,5890,5890,0
20241122,143400,62896890,5890,5890,5890,5890,0
20241122,143300,62896890,5890,5890,5890,5890,0
20241122,143200,62896890,5890,5890,5890,5890,0
20241122,143100,62896890,5890,5890,5890,5890,0
20241122,143000,62896890,5890,5890,5890,5890,11
20241122,142900,62832100,5900,5900,5900,5900,0
20241122,142800,62832100,5900,5900,5900,5900,0
20241122,142700,62832100,5900,5900,5900,5900,0
20241122,142600,62832100,5900,5900,5900,5900,0
20241122,142500,62832100,5900,5900,5900,5900,1
20241122,142400,62826200,5890,5890,5890,5890,0
20241122,142300,62826200,5890,5890,5890,5890,10
20241122,142200,62767300,5910,5910,5910,5910,0
20241122,142100,62767300,5910,5910,5910,5910,0
20241122,142000,62767300,5910,5910,5910,5910,0
20241122,141900,62767300,5910,5890,5910,5880,31
20241122,141800,62584840,5920,5920,5920,5920,0
20241122,141700,62584840,5920,5910,5920,5910,108
20241122,141600,61946400,5910,5900,5910,5840,1001
20241122,141500,56087760,5910,5910,5910,5910,0
20241122,141400,56087760,5910,5910,5910,5910,0
20241122,141300,56087760,5910,5910,5910,5910,0
20241122,141200,56087760,5910,5910,5910,5910,0
20241122,141100,56087760,5910,5910,5910,5910,1
20241122,141000,56081850,5910,5910,5910,5910,0
20241122,140900,56081850,5910,5910,5910,5910,0
20241122,140800,56081850,5910,5910,5910,5910,0
20241122,140700,56081850,5910,5910,5910,5910,0
20241122,140600,56081850,5910,5910,5910,5910,0
20241122,140500,56081850,5910,5910,5910,5910,0
20241122,140400,56081850,5910,5910,5910,5910,0
20241122,140300,56081850,5910,5910,5910,5910,0
20241122,140200,56081850,5910,5910,5910,5910,0
20241122,140100,56081850,5910,5910,5910,5910,0
20241122,140000,56081850,5910,5920,5920,5910,14
20241122,135900,55999090,5930,5930,5930,5930,0
20241122,135800,55999090,5930,5930,5930,5930,0
20241122,135700,55999090,5930,5930,5930,5930,0
20241122,135600,55999090,5930,5930,5930,5930,0
20241122,135500,55999090,5930,5930,5930,5930,0
20241122,135400,55999090,5930,5930,5930,5930,0
20241122,135300,55999090,5930,5930,5930,5930,0
20241122,135200,55999090,5930,5930,5930,5930,0
20241122,135100,55999090,5930,5930,5930,5930,0
20241122,135000,55999090,5930,5930,5930,5930,0
20241122,134900,55999090,5930,5930,5930,5930,0
20241122,134800,55999090,5930,5930,5930,5930,0
20241122,134700,55999090,5930,5930,5930,5930,0
20241122,134600,55999090,5930,5930,5930,5930,0
20241122,134500,55999090,5930,5930,5930,5930,0
20241122,134400,55999090,5930,5940,5940,5860,738
20241122,134300,51670580,5930,5930,5930,5930,0
20241122,134200,51670580,5930,5930,5930,5930,0
20241122,134100,51670580,5930,5930,5930,5930,1
20241122,134000,51664650,5940,5940,5940,5940,0
20241122,133900,51664650,5940,5940,5940,5940,0
20241122,133800,51664650,5940,5940,5940,5940,0
20241122,133700,51664650,5940,5940,5940,5940,1
20241122,133600,51658710,5950,5950,5950,5950,1
20241122,133500,51652760,5960,5960,5960,5960,0
20241122,133400,51652760,5960,5960,5960,5960,0
20241122,133300,51652760,5960,5960,5960,5960,0
20241122,133200,51652760,5960,5960,5960,5960,0
20241122,133100,51652760,5960,5960,5960,5960,0
20241122,133000,51652760,5960,5960,5960,5960,0
20241122,132900,51652760,5960,5960,5960,5960,0
20241122,132800,51652760,5960,5960,5960,5960,0
20241122,132700,51652760,5960,5960,5960,5960,0
20241122,132600,51652760,5960,5960,5960,5960,0
20241122,132500,51652760,5960,5960,5960,5960,0
20241122,132400,51652760,5960,5960,5960,5960,0
20241122,132300,51652760,5960,5960,5960,5960,0
20241122,132200,51652760,5960,5960,5960,5960,0
20241122,132100,51652760,5960,5960,5960,5960,0
20241122,132000,51652760,5960,5960,5960,5960,1
20241122,131900,51646800,5920,5920,5920,5920,100
20241122,131800,51054800,5920,5920,5920,5920,0
20241122,131700,51054800,5920,5920,5920,5920,1
20241122,131600,51048880,5960,5960,5960,5960,0
20241122,131500,51048880,5960,5960,5960,5960,3
20241122,131400,51031000,5960,5960,5960,5960,0
20241122,131300,51031000,5960,5960,5960,5960,0
20241122,131200,51031000,5960,5960,5960,5960,0
20241122,131100,51031000,5960,5960,5960,5960,0
20241122,131000,51031000,5960,5960,5960,5960,0
20241122,130900,51031000,5960,5960,5960,5960,0
20241122,130800,51031000,5960,5960,5960,5960,0
20241122,130700,51031000,5960,5960,5960,5960,0
20241122,130600,51031000,5960,5960,5960,5960,0
20241122,130500,51031000,5960,5960,5960,5960,0
20241122,130400,51031000,5960,5950,5960,5950,4
20241122,130300,51007190,5950,5950,5950,5950,1
20241122,130200,51001240,5960,5940,5960,5920,176
20241122,130100,49959250,5960,5960,5960,5960,0
20241122,130000,49959250,5960,5960,5960,5960,0
20241122,125900,49959250,5960,5960,5960,5960,0
20241122,125800,49959250,5960,5960,5960,5960,1
20241122,125700,49953290,5950,5950,5950,5950,175
20241122,125600,48912040,5950,5950,5950,5950,0
20241122,125500,48912040,5950,5950,5950,5950,0
20241122,125400,48912040,5950,5940,5950,5940,5
20241122,125300,48882330,5940,5940,5940,5940,0
20241122,125200,48882330,5940,5940,5940,5940,1
20241122,125100,48876390,5950,5950,5950,5950,0
20241122,125000,48876390,5950,5950,5950,5950,0
20241122,124900,48876390,5950,5950,5950,5950,0
20241122,124800,48876390,5950,5950,5950,5950,0
20241122,124700,48876390,5950,5950,5950,5950,0
20241122,124600,48876390,5950,5950,5950,5950,0
20241122,124500,48876390,5950,5950,5950,5950,0
20241122,124400,48876390,5950,5940,5960,5940,3
20241122,124300,48858540,5960,5960,5960,5960,0
20241122,124200,48858540,5960,5960,5960,5960,0
20241122,124100,48858540,5960,5960,5960,5960,0
20241122,124000,48858540,5960,5960,5960,5960,0
20241122,123900,48858540,5960,5950,5960,5950,3
20241122,123800,48840680,5960,5960,5960,5960,0
20241122,123700,48840680,5960,5960,5960,5960,0
20241122,123600,48840680,5960,5930,5960,5930,10
20241122,123500,48781320,5930,5930,5950,5930,122
20241122,123400,48057750,5930,5930,5930,5930,0
20241122,123300,48057750,5930,5920,5930,5920,11
20241122,123200,47992620,5930,5930,5930,5930,0
20241122,123100,47992620,5930,5930,5930,5930,0
20241122,123000,47992620,5930,5930,5930,5930,0
20241122,122900,47992620,5930,5930,5930,5930,0
20241122,122800,47992620,5930,5930,5930,5930,0
20241122,122700,47992620,5930,5930,5930,5930,0
20241122,122600,47992620,5930,5930,5930,5930,0
20241122,122500,47992620,5930,5930,5930,5930,0
20241122,122400,47992620,5930,5930,5930,5930,0
20241122,122300,47992620,5930,5930,5930,5930,0
20241122,122200,47992620,5930,5930,5930,5930,0
20241122,122100,47992620,5930,5930,5930,5930,0
20241122,122000,47992620,5930,5930,5930,5930,0
20241122,121900,47992620,5930,5930,5930,5930,0
20241122,121800,47992620,5930,5930,5930,5930,0
20241122,121700,47992620,5930,5930,5930,5930,0
20241122,121600,47992620,5930,5930,5930,5930,0
20241122,121500,47992620,5930,5930,5930,5930,0
20241122,121400,47992620,5930,5930,5930,5930,0
20241122,121300,47992620,5930,5930,5930,5930,1
20241122,121200,47986690,5920,5920,5920,5920,137
20241122,121100,47175650,5930,5930,5930,5930,1
20241122,121000,47169720,5920,5920,5920,5920,0
20241122,120900,47169720,5920,5920,5920,5920,0
20241122,120800,47169720,5920,5920,5920,5920,0
20241122,120700,47169720,5920,5920,5920,5920,0
20241122,120600,47169720,5920,5920,5920,5920,0
20241122,120500,47169720,5920,5930,5930,5920,263
20241122,120400,45611710,5940,5940,5940,5940,10
20241122,120300,45552310,5940,5940,5940,5940,0
20241122,120200,45552310,5940,5940,5940,5940,1
20241122,120100,45546370,5940,5940,5940,5940,0
20241122,120000,45546370,5940,5940,5940,5940,0
20241122,115900,45546370,5940,5940,5940,5940,0
20241122,115800,45546370,5940,5940,5940,5940,30
20241122,115700,45368170,5940,5940,5940,5940,0
20241122,115600,45368170,5940,5940,5940,5940,0
20241122,115500,45368170,5940,5940,5940,5940,0
20241122,115400,45368170,5940,5940,5940,5940,0
20241122,115300,45368170,5940,5940,5940,5940,0
20241122,115200,45368170,5940,5940,5940,5940,0
20241122,115100,45368170,5940,5940,5940,5940,0
20241122,115000,45368170,5940,5940,5940,5940,0
20241122,114900,45368170,5940,5940,5940,5940,0
20241122,114800,45368170,5940,5940,5940,5940,0
20241122,114700,45368170,5940,5940,5940,5940,0
20241122,114600,45368170,5940,5940,5940,5940,0
20241122,114500,45368170,5940,5940,5940,5940,0
20241122,114400,45368170,5940,5940,5940,5940,23
20241122,114300,45231550,5940,5940,5940,5940,0
20241122,114200,45231550,5940,5940,5940,5940,0
20241122,114100,45231550,5940,5940,5940,5940,0
20241122,114000,45231550,5940,5930,5940,5930,42
20241122,113900,44982120,5930,5930,5930,5930,0
20241122,113800,44982120,5930,5930,5930,5930,17
20241122,113700,44881310,5930,5930,5930,5930,0
20241122,113600,44881310,5930,5930,5930,5930,0
20241122,113500,44881310,5930,5930,5930,5930,0
20241122,113400,44881310,5930,5930,5930,5930,0
20241122,113300,44881310,5930,5930,5930,5930,0
20241122,113200,44881310,5930,5930,5930,5930,0
20241122,113100,44881310,5930,5930,5930,5930,0
20241122,113000,44881310,5930,5930,5930,5930,0
20241122,112900,44881310,5930,5930,5930,5930,13
20241122,112800,44804220,5930,5930,5930,5930,0
20241122,112700,44804220,5930,5930,5930,5930,0
20241122,112600,44804220,5930,5930,5930,5930,0
20241122,112500,44804220,5930,5930,5930,5930,5
20241122,112400,44774570,5930,5930,5930,5930,0
20241122,112300,44774570,5930,5930,5930,5930,0
20241122,112200,44774570,5930,5930,5930,5930,2
20241122,112100,44762710,5930,5930,5930,5930,0
20241122,112000,44762710,5930,5930,5930,5930,0
20241122,111900,44762710,5930,5930,5930,5930,0
20241122,111800,44762710,5930,5930,5930,5930,1
20241122,111700,44756780,5930,5930,5930,5930,0
20241122,111600,44756780,5930,5930,5930,5930,0
20241122,111500,44756780,5930,5930,5930,5930,30
20241122,111400,44578880,5930,5930,5930,5930,0
20241122,111300,44578880,5930,5930,5930,5930,0
20241122,111200,44578880,5930,5930,5930,5930,0
20241122,111100,44578880,5930,5930,5930,5930,0
20241122,111000,44578880,5930,5930,5930,5930,0
20241122,110900,44578880,5930,5930,5930,5930,0
20241122,110800,44578880,5930,5930,5930,5930,1
20241122,110700,44572950,5930,5930,5930,5930,0
20241122,110600,44572950,5930,5930,5930,5930,0
20241122,110500,44572950,5930,5930,5930,5930,0
20241122,110400,44572950,5930,5930,5930,5930,0
20241122,110300,44572950,5930,5930,5930,5930,0
20241122,110200,44572950,5930,5930,5930,5930,0
20241122,110100,44572950,5930,5930,5930,5930,0
20241122,110000,44572950,5930,5930,5930,5930,0
20241122,105900,44572950,5930,5930,5930,5930,1
20241122,105800,44567020,5940,5940,5940,5940,18
20241122,105700,44460100,5940,5940,5940,5940,0
20241122,105600,44460100,5940,5940,5940,5940,0
20241122,105500,44460100,5940,5940,5940,5940,20
20241122,105400,44341300,5930,5930,5930,5930,0
20241122,105300,44341300,5930,5930,5930,5930,0
20241122,105200,44341300,5930,5930,5930,5930,0
20241122,105100,44341300,5930,5930,5930,5930,0
20241122,105000,44341300,5930,5930,5930,5930,298
20241122,104900,42574160,5930,5930,5930,5930,103
20241122,104800,41963370,5950,5950,5950,5950,0
20241122,104700,41963370,5950,5950,5950,5950,0
20241122,104600,41963370,5950,5950,5950,5950,0
20241122,104500,41963370,5950,5950,5950,5950,20
20241122,104400,41844370,5950,5950,5950,5950,0
20241122,104300,41844370,5950,5950,5950,5950,0
20241122,104200,41844370,5950,5950,5950,5950,0
20241122,104100,41844370,5950,5950,5950,5950,0
20241122,104000,41844370,5950,5950,5950,5950,0
20241122,103900,41844370,5950,5950,5950,5950,0
20241122,103800,41844370,5950,5980,5980,5950,291
20241122,103700,40112890,6000,6000,6000,6000,0
20241122,103600,40112890,6000,6000,6000,6000,0
20241122,103500,40112890,6000,6000,6000,6000,1
20241122,103400,40106890,6000,6000,6000,6000,0
20241122,103300,40106890,6000,5980,6000,5980,3016
20241122,103200,22041410,5950,5880,5950,5880,1710
20241122,103100,11933960,5880,5880,5880,5880,0
20241122,103000,11933960,5880,5880,5880,5880,0
20241122,102900,11933960,5880,5880,5880,5880,0
20241122,102800,11933960,5880,5880,5880,5880,0
20241122,102700,11933960,5880,5880,5880,5880,0
20241122,102600,11933960,5880,5880,5880,5880,0
20241122,102500,11933960,5880,5880,5880,5880,0
20241122,102400,11933960,5880,5880,5880,5880,0
20241122,102300,11933960,5880,5880,5880,5880,0
20241122,102200,11933960,5880,5880,5880,5880,0
20241122,102100,11933960,5880,5880,5880,5880,0
20241122,102000,11933960,5880,5880,5880,5880,0
20241122,101900,11933960,5880,5880,5880,5880,150
20241122,101800,11051960,5870,5870,5870,5870,0
20241122,101700,11051960,5870,5870,5870,5870,0
20241122,101600,11051960,5870,5870,5870,5870,0
20241122,101500,11051960,5870,5870,5870,5870,40
20241122,101400,10817160,5870,5870,5870,5870,0
20241122,101300,10817160,5870,5870,5870,5870,0
20241122,101200,10817160,5870,5870,5870,5870,3
20241122,101100,10799550,5880,5880,5880,5880,0
20241122,101000,10799550,5880,5880,5880,5880,0
20241122,100900,10799550,5880,5880,5880,5880,0
20241122,100800,10799550,5880,5890,5890,5880,181
20241122,100700,9734470,5890,5890,5890,5890,0
20241122,100600,9734470,5890,5890,5890,5890,0
20241122,100500,9734470,5890,5890,5890,5890,20
20241122,100400,9616670,5900,5900,5900,5900,0
20241122,100300,9616670,5900,5900,5900,5900,0
20241122,100200,9616670,5900,5900,5900,5900,0
20241122,100100,9616670,5900,5900,5900,5900,0
20241122,100000,9616670,5900,5900,5900,5900,0
20241122,095900,9616670,5900,5900,5900,5900,0
20241122,095800,9616670,5900,5900,5900,5900,45
20241122,095700,9351170,5900,5900,5900,5900,0
20241122,095600,9351170,5900,5900,5900,5900,0
20241122,095500,9351170,5900,5900,5900,5900,58
20241122,095400,9008970,5900,5900,5900,5900,42
20241122,095300,8761170,5900,5900,5900,5900,0
20241122,095200,8761170,5900,5900,5900,5900,0
20241122,095100,8761170,5900,5900,5900,5900,0
20241122,095000,8761170,5900,5900,5900,5900,0
20241122,094900,8761170,5900,5900,5900,5900,0
20241122,094800,8761170,5900,5900,5900,5900,0
20241122,094700,8761170,5900,5900,5900,5900,0
20241122,094600,8761170,5900,5900,5900,5900,0
20241122,094500,8761170,5900,5910,5910,5900,884
20241122,094400,3545400,5910,5910,5910,5910,0
20241122,094300,3545400,5910,5910,5910,5910,0
20241122,094200,3545400,5910,5910,5910,5910,0
20241122,094100,3545400,5910,5910,5910,5910,0
20241122,094000,3545400,5910,5910,5910,5910,0
20241122,093900,3545400,5910,5910,5910,5910,1
20241122,093800,3539490,5910,5910,5910,5910,0
20241122,093700,3539490,5910,5910,5910,5910,2
20241122,093600,3527670,5910,5910,5910,5910,0
20241122,093500,3527670,5910,5910,5910,5910,20
20241122,093400,3409470,5920,5920,5920,5920,0
20241122,093300,3409470,5920,5920,5920,5920,0
20241122,093200,3409470,5920,5920,5920,5920,0
20241122,093100,3409470,5920,5920,5920,5920,0
20241122,093000,3409470,5920,5920,5920,5920,1
20241122,092900,3403550,5910,5910,5910,5910,0
20241122,092800,3403550,5910,5910,5910,5910,0
20241122,092700,3403550,5910,5910,5910,5910,0
20241122,092600,3403550,5910,5910,5910,5910,1
20241122,092500,3397640,5910,5910,5910,5910,20
20241122,092400,3279440,5920,5920,5920,5920,0
20241122,092300,3279440,5920,5920,5920,5920,0
20241122,092200,3279440,5920,5920,5920,5920,0
20241122,092100,3279440,5920,5920,5920,5920,0
20241122,092000,3279440,5920,5920,5920,5920,0
20241122,091900,3279440,5920,5920,5920,5920,0
20241122,091800,3279440,5920,5920,5920,5920,0
20241122,091700,3279440,5920,5920,5920,5920,3
20241122,091600,3261680,5920,5920,5920,5920,1
20241122,091500,3255760,5920,5920,5920,5920,0
20241122,091400,3255760,5920,5920,5920,5920,0
20241122,091300,3255760,5920,5920,5920,5920,17
20241122,091200,3155120,5870,5870,5870,5870,0
20241122,091100,3155120,5870,5900,5900,5870,10
20241122,091000,3096360,5920,5920,5920,5920,7
20241122,090900,3054920,5930,5940,5940,5930,126
20241122,090800,2307500,5940,5940,5940,5940,12
20241122,090700,2236220,5930,5930,5930,5930,0
20241122,090600,2236220,5930,5930,5930,5930,0
20241122,090500,2236220,5930,5930,5930,5930,0
20241122,090400,2236220,5930,5930,5930,5930,0
20241122,090300,2236220,5930,5930,5930,5930,2
20241122,090200,2224360,5920,5920,5920,5920,0
20241122,090100,2224360,5920,5990,5990,5920,262
20241122,090000,658900,5990,5990,5990,5990,110