KissMeData/044340/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,192600,22510890,5090,5090,5090,5090,136
20241121,192500,22510890,5090,5090,5090,5090,0
20241121,192400,22510890,5090,5090,5090,5090,0
20241121,192300,22510890,5090,5090,5090,5090,0
20241121,192200,22510890,5090,5090,5090,5090,0
20241121,192100,22510890,5090,5090,5090,5090,0
20241121,192000,22510890,5090,5090,5090,5090,0
20241121,191900,22510890,5090,5090,5090,5090,0
20241121,191800,22510890,5090,5090,5090,5090,0
20241121,191700,22510890,5090,5090,5090,5090,0
20241121,191600,22510890,5090,5090,5090,5090,0
20241121,191500,22510890,5090,5090,5090,5090,0
20241121,191400,22510890,5090,5090,5090,5090,0
20241121,191300,22510890,5090,5090,5090,5090,0
20241121,191200,22510890,5090,5090,5090,5090,0
20241121,191100,22510890,5090,5090,5090,5090,0
20241121,191000,22510890,5090,5090,5090,5090,0
20241121,190900,22510890,5090,5090,5090,5090,0
20241121,190800,22510890,5090,5090,5090,5090,0
20241121,190700,22510890,5090,5090,5090,5090,0
20241121,190600,22510890,5090,5090,5090,5090,0
20241121,190500,22510890,5090,5090,5090,5090,0
20241121,190400,22510890,5090,5090,5090,5090,0
20241121,190300,22510890,5090,5090,5090,5090,0
20241121,190200,22510890,5090,5090,5090,5090,0
20241121,190100,22510890,5090,5090,5090,5090,0
20241121,190000,22510890,5090,5090,5090,5090,0
20241121,185900,22510890,5090,5090,5090,5090,0
20241121,185800,22510890,5090,5090,5090,5090,0
20241121,185700,22510890,5090,5090,5090,5090,0
20241121,185600,22510890,5090,5090,5090,5090,136
20241121,185500,22510890,5090,5090,5090,5090,0
20241121,185400,22510890,5090,5090,5090,5090,0
20241121,185300,22510890,5090,5090,5090,5090,0
20241121,185200,22510890,5090,5090,5090,5090,0
20241121,185100,22510890,5090,5090,5090,5090,0
20241121,185000,22510890,5090,5090,5090,5090,0
20241121,184900,22510890,5090,5090,5090,5090,0
20241121,184800,22510890,5090,5090,5090,5090,0
20241121,184700,22510890,5090,5090,5090,5090,0
20241121,184600,22510890,5090,5090,5090,5090,0
20241121,184500,22510890,5090,5090,5090,5090,0
20241121,184400,22510890,5090,5090,5090,5090,0
20241121,184300,22510890,5090,5090,5090,5090,0
20241121,184200,22510890,5090,5090,5090,5090,0
20241121,184100,22510890,5090,5090,5090,5090,0
20241121,184000,22510890,5090,5090,5090,5090,0
20241121,183900,22510890,5090,5090,5090,5090,0
20241121,183800,22510890,5090,5090,5090,5090,0
20241121,183700,22510890,5090,5090,5090,5090,0
20241121,183600,22510890,5090,5090,5090,5090,0
20241121,183500,22510890,5090,5090,5090,5090,0
20241121,183400,22510890,5090,5090,5090,5090,0
20241121,183300,22510890,5090,5090,5090,5090,0
20241121,183200,22510890,5090,5090,5090,5090,0
20241121,183100,22510890,5090,5090,5090,5090,0
20241121,183000,22510890,5090,5090,5090,5090,0
20241121,182900,22510890,5090,5090,5090,5090,0
20241121,182800,22510890,5090,5090,5090,5090,0
20241121,182700,22510890,5090,5090,5090,5090,0
20241121,182600,22510890,5090,5090,5090,5090,136
20241121,182500,22510890,5090,5090,5090,5090,0
20241121,182400,22510890,5090,5090,5090,5090,0
20241121,182300,22510890,5090,5090,5090,5090,0
20241121,182200,22510890,5090,5090,5090,5090,0
20241121,182100,22510890,5090,5090,5090,5090,0
20241121,182000,22510890,5090,5090,5090,5090,0
20241121,181900,22510890,5090,5090,5090,5090,0
20241121,181800,22510890,5090,5090,5090,5090,0
20241121,181700,22510890,5090,5090,5090,5090,0
20241121,181600,22510890,5090,5090,5090,5090,0
20241121,181500,22510890,5090,5090,5090,5090,0
20241121,181400,22510890,5090,5090,5090,5090,0
20241121,181300,22510890,5090,5090,5090,5090,0
20241121,181200,22510890,5090,5090,5090,5090,0
20241121,181100,22510890,5090,5090,5090,5090,0
20241121,181000,22510890,5090,5090,5090,5090,0
20241121,180900,22510890,5090,5090,5090,5090,0
20241121,180800,22510890,5090,5090,5090,5090,0
20241121,180700,22510890,5090,5090,5090,5090,0
20241121,180600,22510890,5090,5090,5090,5090,0
20241121,180500,22510890,5090,5090,5090,5090,0
20241121,180400,22510890,5090,5090,5090,5090,0
20241121,180300,22510890,5090,5090,5090,5090,0
20241121,180200,22510890,5090,5090,5090,5090,0
20241121,180100,22510890,5090,5090,5090,5090,0
20241121,180000,22510890,5090,5090,5090,5090,0
20241121,175900,22510890,5090,5090,5090,5090,0
20241121,175800,22510890,5090,5090,5090,5090,0
20241121,175700,22510890,5090,5090,5090,5090,0
20241121,175600,22510890,5090,5090,5090,5090,136
20241121,175500,22510890,5090,5090,5090,5090,0
20241121,175400,22510890,5090,5090,5090,5090,0
20241121,175300,22510890,5090,5090,5090,5090,0
20241121,175200,22510890,5090,5090,5090,5090,0
20241121,175100,22510890,5090,5090,5090,5090,0
20241121,175000,22510890,5090,5090,5090,5090,0
20241121,174900,22510890,5090,5090,5090,5090,0
20241121,174800,22510890,5090,5090,5090,5090,0
20241121,174700,22510890,5090,5090,5090,5090,0
20241121,174600,22510890,5090,5090,5090,5090,0
20241121,174500,22510890,5090,5090,5090,5090,0
20241121,174400,22510890,5090,5090,5090,5090,0
20241121,174300,22510890,5090,5090,5090,5090,0
20241121,174200,22510890,5090,5090,5090,5090,0
20241121,174100,22510890,5090,5090,5090,5090,0
20241121,174000,22510890,5090,5090,5090,5090,0
20241121,173900,22510890,5090,5090,5090,5090,0
20241121,173800,22510890,5090,5090,5090,5090,0
20241121,173700,22510890,5090,5090,5090,5090,0
20241121,173600,22510890,5090,5090,5090,5090,0
20241121,173500,22510890,5090,5090,5090,5090,0
20241121,173400,22510890,5090,5090,5090,5090,0
20241121,173300,22510890,5090,5090,5090,5090,0
20241121,173200,22510890,5090,5090,5090,5090,0
20241121,173100,22510890,5090,5090,5090,5090,0
20241121,173000,22510890,5090,5090,5090,5090,0
20241121,172900,22510890,5090,5090,5090,5090,0
20241121,172800,22510890,5090,5090,5090,5090,0
20241121,172700,22510890,5090,5090,5090,5090,0
20241121,172600,22510890,5090,5090,5090,5090,136
20241121,172500,22510890,5090,5090,5090,5090,0
20241121,172400,22510890,5090,5090,5090,5090,0
20241121,172300,22510890,5090,5090,5090,5090,0
20241121,172200,22510890,5090,5090,5090,5090,0
20241121,172100,22510890,5090,5090,5090,5090,0
20241121,172000,22510890,5090,5090,5090,5090,0
20241121,171900,22510890,5090,5090,5090,5090,0
20241121,171800,22510890,5090,5090,5090,5090,0
20241121,171700,22510890,5090,5090,5090,5090,0
20241121,171600,22510890,5090,5090,5090,5090,0
20241121,171500,22510890,5090,5090,5090,5090,0
20241121,171400,22510890,5090,5090,5090,5090,0
20241121,171300,22510890,5090,5090,5090,5090,0
20241121,171200,22510890,5090,5090,5090,5090,0
20241121,171100,22510890,5090,5090,5090,5090,0
20241121,171000,22510890,5090,5090,5090,5090,0
20241121,170900,22510890,5090,5090,5090,5090,0
20241121,170800,22510890,5090,5090,5090,5090,0
20241121,170700,22510890,5090,5090,5090,5090,0
20241121,170600,22510890,5090,5090,5090,5090,0
20241121,170500,22510890,5090,5090,5090,5090,0
20241121,170400,22510890,5090,5090,5090,5090,0
20241121,170300,22510890,5090,5090,5090,5090,0
20241121,170200,22510890,5090,5090,5090,5090,0
20241121,170100,22510890,5090,5090,5090,5090,0
20241121,170000,22510890,5090,5090,5090,5090,0
20241121,165900,22510890,5090,5090,5090,5090,0
20241121,165800,22510890,5090,5090,5090,5090,0
20241121,165700,22510890,5090,5090,5090,5090,0
20241121,165600,22510890,5090,5090,5090,5090,136
20241121,165500,22510890,5090,5090,5090,5090,0
20241121,165400,22510890,5090,5090,5090,5090,0
20241121,165300,22510890,5090,5090,5090,5090,0
20241121,165200,22510890,5090,5090,5090,5090,0
20241121,165100,22510890,5090,5090,5090,5090,0
20241121,165000,22510890,5090,5090,5090,5090,0
20241121,164900,22510890,5090,5090,5090,5090,0
20241121,164800,22510890,5090,5090,5090,5090,0
20241121,164700,22510890,5090,5090,5090,5090,0
20241121,164600,22510890,5090,5090,5090,5090,0
20241121,164500,22510890,5090,5090,5090,5090,0
20241121,164400,22510890,5090,5090,5090,5090,0
20241121,164300,22510890,5090,5090,5090,5090,0
20241121,164200,22510890,5090,5090,5090,5090,0
20241121,164100,22510890,5090,5090,5090,5090,0
20241121,164000,22510890,5090,5090,5090,5090,0
20241121,163900,22510890,5090,5090,5090,5090,0
20241121,163800,22510890,5090,5090,5090,5090,0
20241121,163700,22510890,5090,5090,5090,5090,0
20241121,163600,22510890,5090,5090,5090,5090,0
20241121,163500,22510890,5090,5090,5090,5090,0
20241121,163400,22510890,5090,5090,5090,5090,0
20241121,163300,22510890,5090,5090,5090,5090,0
20241121,163200,22510890,5090,5090,5090,5090,0
20241121,163100,22510890,5090,5090,5090,5090,0
20241121,163000,22510890,5090,5090,5090,5090,0
20241121,162900,22510890,5090,5090,5090,5090,0
20241121,162800,22510890,5090,5090,5090,5090,0
20241121,162700,22510890,5090,5090,5090,5090,0
20241121,162600,22510890,5090,5090,5090,5090,136
20241121,162500,22510890,5090,5090,5090,5090,0
20241121,162400,22510890,5090,5090,5090,5090,0
20241121,162300,22510890,5090,5090,5090,5090,0
20241121,162200,22510890,5090,5090,5090,5090,0
20241121,162100,22510890,5090,5090,5090,5090,0
20241121,162000,22510890,5090,5090,5090,5090,0
20241121,161900,22510890,5090,5090,5090,5090,0
20241121,161800,22510890,5090,5090,5090,5090,0
20241121,161700,22510890,5090,5090,5090,5090,0
20241121,161600,22510890,5090,5090,5090,5090,0
20241121,161500,22510890,5090,5090,5090,5090,0
20241121,161400,22510890,5090,5090,5090,5090,0
20241121,161300,22510890,5090,5090,5090,5090,0
20241121,161200,22510890,5090,5090,5090,5090,0
20241121,161100,22510890,5090,5090,5090,5090,0
20241121,161000,22510890,5090,5090,5090,5090,0
20241121,160900,22510890,5090,5090,5090,5090,0
20241121,160800,22510890,5090,5090,5090,5090,0
20241121,160700,22510890,5090,5090,5090,5090,0
20241121,160600,22510890,5090,5090,5090,5090,0
20241121,160500,22510890,5090,5090,5090,5090,0
20241121,160400,22510890,5090,5090,5090,5090,0
20241121,160300,22510890,5090,5090,5090,5090,0
20241121,160200,22510890,5090,5090,5090,5090,0
20241121,160100,22510890,5090,5090,5090,5090,0
20241121,160000,22510890,5090,5090,5090,5090,0
20241121,155900,22510890,5090,5090,5090,5090,0
20241121,155800,22510890,5090,5090,5090,5090,0
20241121,155700,22510890,5090,5090,5090,5090,0
20241121,155600,22510890,5090,5090,5090,5090,136
20241121,155500,22510890,5090,5090,5090,5090,0
20241121,155400,22510890,5090,5090,5090,5090,0
20241121,155300,22510890,5090,5090,5090,5090,0
20241121,155200,22510890,5090,5090,5090,5090,0
20241121,155100,22510890,5090,5090,5090,5090,0
20241121,155000,22510890,5090,5090,5090,5090,0
20241121,154900,22510890,5090,5090,5090,5090,0
20241121,154800,22510890,5090,5090,5090,5090,0
20241121,154700,22510890,5090,5090,5090,5090,0
20241121,154600,22510890,5090,5090,5090,5090,0
20241121,154500,22510890,5090,5090,5090,5090,0
20241121,154400,22510890,5090,5090,5090,5090,0
20241121,154300,22510890,5090,5090,5090,5090,0
20241121,154200,22510890,5090,5090,5090,5090,0
20241121,154100,22510890,5090,5090,5090,5090,0
20241121,154000,22510890,5090,5090,5090,5090,0
20241121,153900,22510890,5090,5090,5090,5090,0
20241121,153800,22510890,5090,5090,5090,5090,0
20241121,153700,22510890,5090,5090,5090,5090,0
20241121,153600,22510890,5090,5090,5090,5090,0
20241121,153500,22510890,5090,5090,5090,5090,0
20241121,153400,22510890,5090,5090,5090,5090,0
20241121,153300,22510890,5090,5090,5090,5090,0
20241121,153200,22510890,5090,5090,5090,5090,0
20241121,153100,22510890,5090,5090,5090,5090,0
20241121,153000,22510890,5090,5090,5090,5090,136
20241121,152900,21818650,5090,5090,5090,5090,0
20241121,152800,21818650,5090,5090,5090,5090,0
20241121,152700,21818650,5090,5090,5090,5090,0
20241121,152600,21818650,5090,5090,5090,5090,0
20241121,152500,21818650,5090,5090,5090,5090,0
20241121,152400,21818650,5090,5090,5090,5090,0
20241121,152300,21818650,5090,5090,5090,5090,0
20241121,152200,21818650,5090,5090,5090,5090,0
20241121,152100,21818650,5090,5090,5090,5090,0
20241121,152000,21818650,5090,5090,5090,5090,0
20241121,151900,21818650,5090,5090,5090,5090,0
20241121,151800,21818650,5090,5090,5090,5090,0
20241121,151700,21818650,5090,5090,5090,5090,0
20241121,151600,21818650,5090,5090,5090,5090,0
20241121,151500,21818650,5090,5090,5090,5090,0
20241121,151400,21818650,5090,5090,5090,5090,0
20241121,151300,21818650,5090,5090,5090,5090,1
20241121,151200,21813560,5080,5080,5080,5080,10
20241121,151100,21762760,5090,5090,5090,5090,0
20241121,151000,21762760,5090,5090,5090,5090,0
20241121,150900,21762760,5090,5090,5090,5090,0
20241121,150800,21762760,5090,5090,5090,5090,0
20241121,150700,21762760,5090,5090,5090,5090,1
20241121,150600,21757670,5090,5090,5090,5090,1
20241121,150500,21752580,5080,5080,5080,5080,19
20241121,150400,21656060,5090,5090,5090,5090,10
20241121,150300,21605160,5090,5090,5090,5090,20
20241121,150200,21503360,5090,5090,5090,5090,0
20241121,150100,21503360,5090,5090,5090,5090,0
20241121,150000,21503360,5090,5090,5090,5090,0
20241121,145900,21503360,5090,5090,5090,5090,0
20241121,145800,21503360,5090,5090,5090,5090,0
20241121,145700,21503360,5090,5090,5090,5090,2
20241121,145600,21493180,5070,5070,5070,5070,0
20241121,145500,21493180,5070,5070,5070,5070,268
20241121,145400,20134420,5070,5070,5070,5070,0
20241121,145300,20134420,5070,5070,5070,5070,0
20241121,145200,20134420,5070,5070,5070,5070,0
20241121,145100,20134420,5070,5070,5070,5070,0
20241121,145000,20134420,5070,5070,5070,5070,0
20241121,144900,20134420,5070,5080,5080,5060,1225
20241121,144800,13921080,5090,5090,5090,5090,0
20241121,144700,13921080,5090,5090,5090,5090,0
20241121,144600,13921080,5090,5090,5090,5090,0
20241121,144500,13921080,5090,5090,5090,5090,0
20241121,144400,13921080,5090,5090,5090,5090,2
20241121,144300,13910900,5080,5080,5080,5080,170
20241121,144200,13047300,5090,5090,5090,5090,0
20241121,144100,13047300,5090,5090,5090,5090,201
20241121,144000,12024210,5090,5090,5090,5090,0
20241121,143900,12024210,5090,5090,5090,5090,0
20241121,143800,12024210,5090,5090,5090,5090,0
20241121,143700,12024210,5090,5090,5090,5090,0
20241121,143600,12024210,5090,5090,5090,5090,0
20241121,143500,12024210,5090,5090,5090,5090,0
20241121,143400,12024210,5090,5090,5090,5090,0
20241121,143300,12024210,5090,5090,5090,5090,0
20241121,143200,12024210,5090,5090,5090,5090,1
20241121,143100,12019120,5090,5090,5090,5090,0
20241121,143000,12019120,5090,5090,5090,5090,0
20241121,142900,12019120,5090,5090,5090,5090,0
20241121,142800,12019120,5090,5090,5090,5090,201
20241121,142700,10996030,5090,5090,5090,5090,0
20241121,142600,10996030,5090,5090,5090,5090,0
20241121,142500,10996030,5090,5090,5090,5090,0
20241121,142400,10996030,5090,5090,5090,5090,52
20241121,142300,10731350,5090,5090,5090,5090,0
20241121,142200,10731350,5090,5090,5090,5090,0
20241121,142100,10731350,5090,5090,5090,5090,0
20241121,142000,10731350,5090,5090,5090,5090,23
20241121,141900,10614280,5090,5090,5090,5090,1
20241121,141800,10609190,5090,5090,5090,5090,0
20241121,141700,10609190,5090,5090,5090,5090,0
20241121,141600,10609190,5090,5090,5090,5090,0
20241121,141500,10609190,5090,5090,5090,5090,4
20241121,141400,10588830,5090,5090,5090,5090,0
20241121,141300,10588830,5090,5090,5090,5090,0
20241121,141200,10588830,5090,5090,5090,5090,0
20241121,141100,10588830,5090,5090,5090,5090,0
20241121,141000,10588830,5090,5090,5090,5090,0
20241121,140900,10588830,5090,5090,5090,5090,0
20241121,140800,10588830,5090,5090,5090,5090,0
20241121,140700,10588830,5090,5090,5090,5090,0
20241121,140600,10588830,5090,5090,5090,5090,0
20241121,140500,10588830,5090,5090,5090,5090,0
20241121,140400,10588830,5090,5090,5090,5090,0
20241121,140300,10588830,5090,5090,5090,5090,0
20241121,140200,10588830,5090,5090,5090,5090,0
20241121,140100,10588830,5090,5090,5090,5090,0
20241121,140000,10588830,5090,5090,5090,5090,0
20241121,135900,10588830,5090,5090,5090,5090,1
20241121,135800,10583740,5080,5080,5080,5080,0
20241121,135700,10583740,5080,5080,5080,5080,0
20241121,135600,10583740,5080,5080,5080,5080,0
20241121,135500,10583740,5080,5080,5080,5080,1
20241121,135400,10578660,5090,5090,5090,5090,0
20241121,135300,10578660,5090,5090,5090,5090,0
20241121,135200,10578660,5090,5090,5090,5090,0
20241121,135100,10578660,5090,5090,5090,5090,0
20241121,135000,10578660,5090,5090,5090,5090,0
20241121,134900,10578660,5090,5090,5090,5090,0
20241121,134800,10578660,5090,5090,5090,5090,0
20241121,134700,10578660,5090,5090,5090,5090,0
20241121,134600,10578660,5090,5090,5090,5090,0
20241121,134500,10578660,5090,5090,5090,5090,0
20241121,134400,10578660,5090,5090,5090,5090,0
20241121,134300,10578660,5090,5090,5090,5090,0
20241121,134200,10578660,5090,5090,5090,5090,0
20241121,134100,10578660,5090,5090,5090,5090,0
20241121,134000,10578660,5090,5090,5090,5090,0
20241121,133900,10578660,5090,5090,5090,5090,10
20241121,133800,10527760,5090,5090,5090,5090,0
20241121,133700,10527760,5090,5090,5090,5090,0
20241121,133600,10527760,5090,5090,5090,5090,5
20241121,133500,10502310,5090,5090,5090,5090,0
20241121,133400,10502310,5090,5090,5090,5090,0
20241121,133300,10502310,5090,5090,5090,5090,0
20241121,133200,10502310,5090,5090,5090,5090,0
20241121,133100,10502310,5090,5090,5090,5090,0
20241121,133000,10502310,5090,5090,5090,5090,0
20241121,132900,10502310,5090,5090,5090,5090,0
20241121,132800,10502310,5090,5090,5090,5090,0
20241121,132700,10502310,5090,5090,5090,5090,0
20241121,132600,10502310,5090,5090,5090,5090,0
20241121,132500,10502310,5090,5090,5090,5090,6
20241121,132400,10471770,5090,5090,5090,5090,0
20241121,132300,10471770,5090,5090,5090,5090,0
20241121,132200,10471770,5090,5090,5090,5090,0
20241121,132100,10471770,5090,5090,5090,5090,0
20241121,132000,10471770,5090,5090,5090,5090,5
20241121,131900,10446320,5090,5090,5090,5090,0
20241121,131800,10446320,5090,5090,5090,5090,2
20241121,131700,10436140,5090,5090,5090,5090,0
20241121,131600,10436140,5090,5090,5090,5090,58
20241121,131500,10140920,5090,5090,5090,5090,0
20241121,131400,10140920,5090,5090,5090,5090,2
20241121,131300,10130740,5090,5090,5090,5090,1
20241121,131200,10125650,5090,5090,5090,5090,0
20241121,131100,10125650,5090,5090,5090,5090,4
20241121,131000,10105290,5090,5090,5090,5090,0
20241121,130900,10105290,5090,5090,5090,5090,0
20241121,130800,10105290,5090,5090,5090,5090,1
20241121,130700,10100200,5090,5090,5090,5090,2
20241121,130600,10090020,5090,5090,5090,5090,0
20241121,130500,10090020,5090,5090,5090,5090,0
20241121,130400,10090020,5090,5090,5090,5090,0
20241121,130300,10090020,5090,5090,5090,5090,0
20241121,130200,10090020,5090,5090,5090,5090,0
20241121,130100,10090020,5090,5090,5090,5090,0
20241121,130000,10090020,5090,5090,5090,5090,0
20241121,125900,10090020,5090,5090,5090,5090,0
20241121,125800,10090020,5090,5090,5090,5090,10
20241121,125700,10039120,5090,5090,5090,5090,0
20241121,125600,10039120,5090,5090,5090,5090,0
20241121,125500,10039120,5090,5090,5090,5090,0
20241121,125400,10039120,5090,5090,5090,5090,121
20241121,125300,9423230,5090,5090,5090,5090,2
20241121,125200,9413050,5090,5090,5090,5090,0
20241121,125100,9413050,5090,5090,5090,5090,0
20241121,125000,9413050,5090,5090,5090,5090,0
20241121,124900,9413050,5090,5090,5090,5090,0
20241121,124800,9413050,5090,5090,5090,5090,0
20241121,124700,9413050,5090,5090,5090,5090,0
20241121,124600,9413050,5090,5090,5090,5090,0
20241121,124500,9413050,5090,5090,5090,5090,0
20241121,124400,9413050,5090,5090,5090,5090,0
20241121,124300,9413050,5090,5090,5090,5090,4
20241121,124200,9392690,5090,5090,5090,5090,10
20241121,124100,9341790,5090,5090,5090,5090,20
20241121,124000,9239990,5090,5090,5090,5090,0
20241121,123900,9239990,5090,5090,5090,5090,4
20241121,123800,9219630,5090,5090,5090,5090,10
20241121,123700,9168730,5090,5090,5090,5090,3
20241121,123600,9153460,5090,5090,5090,5090,0
20241121,123500,9153460,5090,5090,5090,5090,0
20241121,123400,9153460,5090,5090,5090,5090,0
20241121,123300,9153460,5090,5090,5090,5090,0
20241121,123200,9153460,5090,5090,5090,5090,2
20241121,123100,9143280,5090,5090,5090,5090,0
20241121,123000,9143280,5090,5090,5090,5090,4
20241121,122900,9122920,5080,5080,5080,5080,0
20241121,122800,9122920,5080,5080,5080,5080,0
20241121,122700,9122920,5080,5090,5090,5080,3
20241121,122600,9107660,5090,5090,5090,5090,0
20241121,122500,9107660,5090,5090,5090,5090,0
20241121,122400,9107660,5090,5090,5090,5090,1
20241121,122300,9102570,5090,5090,5090,5090,0
20241121,122200,9102570,5090,5090,5090,5090,0
20241121,122100,9102570,5090,5090,5090,5090,0
20241121,122000,9102570,5090,5090,5090,5090,0
20241121,121900,9102570,5090,5090,5090,5090,0
20241121,121800,9102570,5090,5090,5090,5090,2
20241121,121700,9092390,5090,5090,5090,5090,0
20241121,121600,9092390,5090,5090,5090,5090,0
20241121,121500,9092390,5090,5090,5090,5090,0
20241121,121400,9092390,5090,5090,5090,5090,0
20241121,121300,9092390,5090,5090,5090,5090,0
20241121,121200,9092390,5090,5090,5090,5090,1
20241121,121100,9087300,5080,5080,5080,5080,9
20241121,121000,9041580,5090,5090,5090,5090,1
20241121,120900,9036490,5080,5080,5080,5080,4
20241121,120800,9016170,5090,5090,5090,5090,1
20241121,120700,9011080,5090,5090,5090,5090,0
20241121,120600,9011080,5090,5090,5090,5090,20
20241121,120500,8909280,5090,5090,5090,5090,0
20241121,120400,8909280,5090,5090,5090,5090,1
20241121,120300,8904190,5090,5090,5090,5090,0
20241121,120200,8904190,5090,5090,5090,5090,0
20241121,120100,8904190,5090,5090,5090,5090,0
20241121,120000,8904190,5090,5090,5090,5090,0
20241121,115900,8904190,5090,5090,5090,5090,14
20241121,115800,8832930,5090,5090,5090,5090,0
20241121,115700,8832930,5090,5090,5090,5090,0
20241121,115600,8832930,5090,5090,5090,5090,0
20241121,115500,8832930,5090,5090,5090,5090,0
20241121,115400,8832930,5090,5090,5090,5090,0
20241121,115300,8832930,5090,5090,5090,5090,2
20241121,115200,8822750,5090,5090,5090,5090,0
20241121,115100,8822750,5090,5090,5090,5090,1
20241121,115000,8817660,5090,5090,5090,5090,0
20241121,114900,8817660,5090,5090,5090,5090,0
20241121,114800,8817660,5090,5090,5090,5090,1
20241121,114700,8812570,5090,5090,5090,5090,0
20241121,114600,8812570,5090,5090,5090,5090,0
20241121,114500,8812570,5090,5090,5090,5090,0
20241121,114400,8812570,5090,5090,5090,5090,0
20241121,114300,8812570,5090,5090,5090,5090,0
20241121,114200,8812570,5090,5090,5090,5090,1
20241121,114100,8807480,5100,5090,5100,5090,39
20241121,114000,8608960,5100,5100,5100,5100,5
20241121,113900,8583460,5100,5100,5100,5100,1
20241121,113800,8578360,5090,5090,5090,5090,0
20241121,113700,8578360,5090,5090,5090,5090,500
20241121,113600,6033360,5100,5100,5100,5100,0
20241121,113500,6033360,5100,5100,5100,5100,0
20241121,113400,6033360,5100,5100,5100,5100,0
20241121,113300,6033360,5100,5100,5100,5100,0
20241121,113200,6033360,5100,5100,5100,5100,1
20241121,113100,6028260,5100,5100,5100,5100,0
20241121,113000,6028260,5100,5100,5100,5100,0
20241121,112900,6028260,5100,5100,5100,5100,2
20241121,112800,6018060,5100,5100,5100,5100,0
20241121,112700,6018060,5100,5100,5100,5100,0
20241121,112600,6018060,5100,5100,5100,5100,1
20241121,112500,6012960,5100,5100,5100,5100,1
20241121,112400,6007860,5100,5100,5100,5100,1
20241121,112300,6002760,5100,5100,5100,5100,0
20241121,112200,6002760,5100,5100,5100,5100,0
20241121,112100,6002760,5100,5100,5100,5100,7
20241121,112000,5967060,5100,5100,5100,5100,0
20241121,111900,5967060,5100,5100,5100,5100,0
20241121,111800,5967060,5100,5100,5100,5100,1
20241121,111700,5961960,5100,5100,5100,5100,0
20241121,111600,5961960,5100,5100,5100,5100,15
20241121,111500,5885460,5100,5100,5100,5100,0
20241121,111400,5885460,5100,5100,5100,5100,0
20241121,111300,5885460,5100,5100,5100,5100,0
20241121,111200,5885460,5100,5100,5100,5100,1
20241121,111100,5880360,5100,5100,5100,5100,0
20241121,111000,5880360,5100,5100,5100,5100,0
20241121,110900,5880360,5100,5100,5100,5100,0
20241121,110800,5880360,5100,5100,5100,5100,1
20241121,110700,5875260,5090,5090,5090,5090,0
20241121,110600,5875260,5090,5090,5090,5090,1
20241121,110500,5870170,5100,5100,5100,5100,4
20241121,110400,5849770,5100,5100,5100,5100,0
20241121,110300,5849770,5100,5100,5100,5100,2
20241121,110200,5839570,5100,5100,5100,5100,0
20241121,110100,5839570,5100,5100,5100,5100,1
20241121,110000,5834470,5090,5100,5100,5090,9
20241121,105900,5788580,5110,5110,5110,5110,0
20241121,105800,5788580,5110,5110,5110,5110,10
20241121,105700,5737480,5110,5110,5110,5110,6
20241121,105600,5706820,5110,5110,5110,5110,1
20241121,105500,5701710,5110,5090,5110,5090,3
20241121,105400,5686400,5090,5090,5090,5090,1
20241121,105300,5681310,5120,5120,5120,5120,0
20241121,105200,5681310,5120,5120,5120,5120,0
20241121,105100,5681310,5120,5120,5120,5120,0
20241121,105000,5681310,5120,5120,5120,5120,0
20241121,104900,5681310,5120,5120,5120,5120,0
20241121,104800,5681310,5120,5100,5120,5100,2
20241121,104700,5671090,5120,5120,5120,5120,0
20241121,104600,5671090,5120,5120,5120,5120,10
20241121,104500,5619890,5120,5100,5120,5090,3
20241121,104400,5604580,5120,5120,5120,5120,2
20241121,104300,5594340,5090,5120,5120,5090,10
20241121,104200,5543230,5120,5110,5120,5110,70
20241121,104100,5184840,5110,5110,5110,5110,126
20241121,104000,4540980,5090,5090,5090,5090,0
20241121,103900,4540980,5090,5090,5090,5090,0
20241121,103800,4540980,5090,5090,5090,5090,0
20241121,103700,4540980,5090,5090,5090,5090,104
20241121,103600,4011620,5090,5090,5090,5090,1
20241121,103500,4006530,5100,5100,5100,5100,40
20241121,103400,3802530,5100,5100,5100,5100,0
20241121,103300,3802530,5100,5100,5100,5100,0
20241121,103200,3802530,5100,5100,5100,5100,0
20241121,103100,3802530,5100,5100,5100,5100,0
20241121,103000,3802530,5100,5100,5100,5100,1
20241121,102900,3797430,5100,5100,5100,5100,0
20241121,102800,3797430,5100,5100,5100,5100,0
20241121,102700,3797430,5100,5100,5100,5100,0
20241121,102600,3797430,5100,5100,5100,5100,0
20241121,102500,3797430,5100,5100,5100,5100,0
20241121,102400,3797430,5100,5110,5110,5100,42
20241121,102300,3582820,5110,5110,5110,5110,0
20241121,102200,3582820,5110,5110,5110,5110,0
20241121,102100,3582820,5110,5110,5110,5110,0
20241121,102000,3582820,5110,5110,5110,5110,1
20241121,101900,3577710,5110,5110,5110,5110,2
20241121,101800,3567490,5080,5080,5080,5080,1
20241121,101700,3562410,5110,5110,5110,5110,0
20241121,101600,3562410,5110,5110,5110,5110,0
20241121,101500,3562410,5110,5110,5110,5110,0
20241121,101400,3562410,5110,5110,5110,5110,0
20241121,101300,3562410,5110,5110,5110,5110,1
20241121,101200,3557300,5090,5090,5090,5090,1
20241121,101100,3552210,5110,5110,5110,5110,0
20241121,101000,3552210,5110,5110,5110,5110,0
20241121,100900,3552210,5110,5110,5110,5110,0
20241121,100800,3552210,5110,5080,5110,5080,19
20241121,100700,3455660,5080,5100,5100,5080,120
20241121,100600,2846000,5100,5100,5100,5100,1
20241121,100500,2840900,5110,5110,5110,5110,0
20241121,100400,2840900,5110,5110,5110,5110,0
20241121,100300,2840900,5110,5110,5110,5110,2
20241121,100200,2830680,5080,5100,5100,5080,25
20241121,100100,2703630,5100,5100,5100,5100,0
20241121,100000,2703630,5100,5100,5100,5100,1
20241121,095900,2698530,5100,5100,5100,5100,1
20241121,095800,2693430,5110,5110,5110,5110,0
20241121,095700,2693430,5110,5110,5110,5110,0
20241121,095600,2693430,5110,5110,5110,5110,0
20241121,095500,2693430,5110,5110,5110,5110,0
20241121,095400,2693430,5110,5110,5110,5110,1
20241121,095300,2688320,5110,5110,5110,5110,2
20241121,095200,2678100,5110,5110,5110,5110,0
20241121,095100,2678100,5110,5110,5110,5110,2
20241121,095000,2667880,5110,5110,5110,5110,0
20241121,094900,2667880,5110,5110,5110,5110,0
20241121,094800,2667880,5110,5110,5110,5110,0
20241121,094700,2667880,5110,5110,5110,5110,0
20241121,094600,2667880,5110,5090,5110,5090,7
20241121,094500,2632170,5110,5090,5110,5090,4
20241121,094400,2611770,5110,5110,5110,5110,0
20241121,094300,2611770,5110,5090,5110,5090,2
20241121,094200,2601570,5080,5090,5100,5080,3
20241121,094100,2586300,5100,5100,5100,5100,0
20241121,094000,2586300,5100,5100,5100,5100,0
20241121,093900,2586300,5100,5100,5100,5100,0
20241121,093800,2586300,5100,5100,5100,5100,0
20241121,093700,2586300,5100,5100,5100,5100,0
20241121,093600,2586300,5100,5080,5110,5080,26
20241121,093500,2453950,5110,5070,5110,5070,52
20241121,093400,2190220,5050,5050,5050,5050,0
20241121,093300,2190220,5050,5090,5090,5050,101
20241121,093200,1678310,5100,5100,5100,5100,0
20241121,093100,1678310,5100,5100,5100,5100,0
20241121,093000,1678310,5100,5100,5100,5100,0
20241121,092900,1678310,5100,5100,5100,5100,3
20241121,092800,1663010,5100,5100,5100,5100,0
20241121,092700,1663010,5100,5100,5100,5100,0
20241121,092600,1663010,5100,5100,5100,5100,0
20241121,092500,1663010,5100,5100,5100,5100,1
20241121,092400,1657910,5110,5110,5110,5110,0
20241121,092300,1657910,5110,5110,5110,5110,0
20241121,092200,1657910,5110,5110,5110,5110,0
20241121,092100,1657910,5110,5110,5110,5110,0
20241121,092000,1657910,5110,5110,5110,5110,0
20241121,091900,1657910,5110,5110,5110,5110,0
20241121,091800,1657910,5110,5090,5110,5090,2
20241121,091700,1647710,5110,5100,5110,5080,7
20241121,091600,1612090,5110,5110,5110,5110,0
20241121,091500,1612090,5110,5110,5110,5110,0
20241121,091400,1612090,5110,5110,5110,5110,0
20241121,091300,1612090,5110,5110,5110,5110,0
20241121,091200,1612090,5110,5080,5110,5080,2
20241121,091100,1601900,5110,5100,5110,5100,23
20241121,091000,1484380,5090,5090,5090,5090,9
20241121,090900,1438570,5110,5110,5110,5110,2
20241121,090800,1428350,5110,5110,5110,5110,2
20241121,090700,1418130,5100,5110,5110,5100,5
20241121,090600,1392620,5110,5110,5110,5110,2
20241121,090500,1382400,5120,5120,5120,5120,0
20241121,090400,1382400,5120,5120,5120,5120,0
20241121,090300,1382400,5120,5120,5120,5120,2
20241121,090200,1372160,5120,5120,5120,5120,3
20241121,090100,1356800,5120,5120,5120,5120,2
20241121,090000,1346560,5120,5120,5120,5120,263