KissMeData/003380/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,183900,1011505880,5930,5930,5930,5930,2381
20241122,183800,1011505880,5930,5930,5930,5930,0
20241122,183700,1011505880,5930,5930,5930,5930,0
20241122,183600,1011505880,5930,5930,5930,5930,0
20241122,183500,1011505880,5930,5930,5930,5930,0
20241122,183400,1011505880,5930,5930,5930,5930,0
20241122,183300,1011505880,5930,5930,5930,5930,0
20241122,183200,1011505880,5930,5930,5930,5930,0
20241122,183100,1011505880,5930,5930,5930,5930,0
20241122,183000,1011505880,5930,5930,5930,5930,0
20241122,182900,1011505880,5930,5930,5930,5930,0
20241122,182800,1011505880,5930,5930,5930,5930,0
20241122,182700,1011505880,5930,5930,5930,5930,0
20241122,182600,1011505880,5930,5930,5930,5930,0
20241122,182500,1011505880,5930,5930,5930,5930,0
20241122,182400,1011505880,5930,5930,5930,5930,0
20241122,182300,1011505880,5930,5930,5930,5930,0
20241122,182200,1011505880,5930,5930,5930,5930,0
20241122,182100,1011505880,5930,5930,5930,5930,0
20241122,182000,1011505880,5930,5930,5930,5930,0
20241122,181900,1011505880,5930,5930,5930,5930,0
20241122,181800,1011505880,5930,5930,5930,5930,0
20241122,181700,1011505880,5930,5930,5930,5930,0
20241122,181600,1011505880,5930,5930,5930,5930,0
20241122,181500,1011505880,5930,5930,5930,5930,0
20241122,181400,1011505880,5930,5930,5930,5930,0
20241122,181300,1011505880,5930,5930,5930,5930,0
20241122,181200,1011505880,5930,5930,5930,5930,0
20241122,181100,1011505880,5930,5930,5930,5930,0
20241122,181000,1011505880,5930,5930,5930,5930,0
20241122,180900,1011505880,5930,5930,5930,5930,2381
20241122,180800,1011505880,5930,5930,5930,5930,0
20241122,180700,1011505880,5930,5930,5930,5930,0
20241122,180600,1011505880,5930,5930,5930,5930,0
20241122,180500,1011505880,5930,5930,5930,5930,0
20241122,180400,1011505880,5930,5930,5930,5930,0
20241122,180300,1011505880,5930,5930,5930,5930,0
20241122,180200,1011505880,5930,5930,5930,5930,0
20241122,180100,1011505880,5930,5930,5930,5930,0
20241122,180000,1011505880,5930,5930,5930,5930,0
20241122,175900,1011505880,5930,5930,5930,5930,0
20241122,175800,1011505880,5930,5930,5930,5930,0
20241122,175700,1011505880,5930,5930,5930,5930,0
20241122,175600,1011505880,5930,5930,5930,5930,0
20241122,175500,1011505880,5930,5930,5930,5930,0
20241122,175400,1011505880,5930,5930,5930,5930,0
20241122,175300,1011505880,5930,5930,5930,5930,0
20241122,175200,1011505880,5930,5930,5930,5930,0
20241122,175100,1011505880,5930,5930,5930,5930,0
20241122,175000,1011505880,5930,5930,5930,5930,0
20241122,174900,1011505880,5930,5930,5930,5930,0
20241122,174800,1011505880,5930,5930,5930,5930,0
20241122,174700,1011505880,5930,5930,5930,5930,0
20241122,174600,1011505880,5930,5930,5930,5930,0
20241122,174500,1011505880,5930,5930,5930,5930,0
20241122,174400,1011505880,5930,5930,5930,5930,0
20241122,174300,1011505880,5930,5930,5930,5930,0
20241122,174200,1011505880,5930,5930,5930,5930,0
20241122,174100,1011505880,5930,5930,5930,5930,0
20241122,174000,1011505880,5930,5930,5930,5930,0
20241122,173900,1011505880,5930,5930,5930,5930,2381
20241122,173800,1011505880,5930,5930,5930,5930,0
20241122,173700,1011505880,5930,5930,5930,5930,0
20241122,173600,1011505880,5930,5930,5930,5930,0
20241122,173500,1011505880,5930,5930,5930,5930,0
20241122,173400,1011505880,5930,5930,5930,5930,0
20241122,173300,1011505880,5930,5930,5930,5930,0
20241122,173200,1011505880,5930,5930,5930,5930,0
20241122,173100,1011505880,5930,5930,5930,5930,0
20241122,173000,1011505880,5930,5930,5930,5930,0
20241122,172900,1011505880,5930,5930,5930,5930,0
20241122,172800,1011505880,5930,5930,5930,5930,0
20241122,172700,1011505880,5930,5930,5930,5930,0
20241122,172600,1011505880,5930,5930,5930,5930,0
20241122,172500,1011505880,5930,5930,5930,5930,0
20241122,172400,1011505880,5930,5930,5930,5930,0
20241122,172300,1011505880,5930,5930,5930,5930,0
20241122,172200,1011505880,5930,5930,5930,5930,0
20241122,172100,1011505880,5930,5930,5930,5930,0
20241122,172000,1011505880,5930,5930,5930,5930,0
20241122,171900,1011505880,5930,5930,5930,5930,0
20241122,171800,1011505880,5930,5930,5930,5930,0
20241122,171700,1011505880,5930,5930,5930,5930,0
20241122,171600,1011505880,5930,5930,5930,5930,0
20241122,171500,1011505880,5930,5930,5930,5930,0
20241122,171400,1011505880,5930,5930,5930,5930,0
20241122,171300,1011505880,5930,5930,5930,5930,0
20241122,171200,1011505880,5930,5930,5930,5930,0
20241122,171100,1011505880,5930,5930,5930,5930,0
20241122,171000,1011505880,5930,5930,5930,5930,0
20241122,170900,1011505880,5930,5930,5930,5930,2381
20241122,170800,1011505880,5930,5930,5930,5930,0
20241122,170700,1011505880,5930,5930,5930,5930,0
20241122,170600,1011505880,5930,5930,5930,5930,0
20241122,170500,1011505880,5930,5930,5930,5930,0
20241122,170400,1011505880,5930,5930,5930,5930,0
20241122,170300,1011505880,5930,5930,5930,5930,0
20241122,170200,1011505880,5930,5930,5930,5930,0
20241122,170100,1011505880,5930,5930,5930,5930,0
20241122,170000,1011505880,5930,5930,5930,5930,0
20241122,165900,1011505880,5930,5930,5930,5930,0
20241122,165800,1011505880,5930,5930,5930,5930,0
20241122,165700,1011505880,5930,5930,5930,5930,0
20241122,165600,1011505880,5930,5930,5930,5930,0
20241122,165500,1011505880,5930,5930,5930,5930,0
20241122,165400,1011505880,5930,5930,5930,5930,0
20241122,165300,1011505880,5930,5930,5930,5930,0
20241122,165200,1011505880,5930,5930,5930,5930,0
20241122,165100,1011505880,5930,5930,5930,5930,0
20241122,165000,1011505880,5930,5930,5930,5930,0
20241122,164900,1011505880,5930,5930,5930,5930,0
20241122,164800,1011505880,5930,5930,5930,5930,0
20241122,164700,1011505880,5930,5930,5930,5930,0
20241122,164600,1011505880,5930,5930,5930,5930,0
20241122,164500,1011505880,5930,5930,5930,5930,0
20241122,164400,1011505880,5930,5930,5930,5930,0
20241122,164300,1011505880,5930,5930,5930,5930,0
20241122,164200,1011505880,5930,5930,5930,5930,0
20241122,164100,1011505880,5930,5930,5930,5930,0
20241122,164000,1011505880,5930,5930,5930,5930,0
20241122,163900,1011505880,5930,5930,5930,5930,2381
20241122,163800,1011505880,5930,5930,5930,5930,0
20241122,163700,1011505880,5930,5930,5930,5930,0
20241122,163600,1011505880,5930,5930,5930,5930,0
20241122,163500,1011505880,5930,5930,5930,5930,0
20241122,163400,1011505880,5930,5930,5930,5930,0
20241122,163300,1011505880,5930,5930,5930,5930,0
20241122,163200,1011505880,5930,5930,5930,5930,0
20241122,163100,1011505880,5930,5930,5930,5930,0
20241122,163000,1011505880,5930,5930,5930,5930,0
20241122,162900,1011505880,5930,5930,5930,5930,0
20241122,162800,1011505880,5930,5930,5930,5930,0
20241122,162700,1011505880,5930,5930,5930,5930,0
20241122,162600,1011505880,5930,5930,5930,5930,0
20241122,162500,1011505880,5930,5930,5930,5930,0
20241122,162400,1011505880,5930,5930,5930,5930,0
20241122,162300,1011505880,5930,5930,5930,5930,0
20241122,162200,1011505880,5930,5930,5930,5930,0
20241122,162100,1011505880,5930,5930,5930,5930,0
20241122,162000,1011505880,5930,5930,5930,5930,0
20241122,161900,1011505880,5930,5930,5930,5930,0
20241122,161800,1011505880,5930,5930,5930,5930,0
20241122,161700,1011505880,5930,5930,5930,5930,0
20241122,161600,1011505880,5930,5930,5930,5930,0
20241122,161500,1011505880,5930,5930,5930,5930,0
20241122,161400,1011505880,5930,5930,5930,5930,0
20241122,161300,1011505880,5930,5930,5930,5930,0
20241122,161200,1011505880,5930,5930,5930,5930,0
20241122,161100,1011505880,5930,5930,5930,5930,0
20241122,161000,1011505880,5930,5930,5930,5930,0
20241122,160900,1011505880,5930,5930,5930,5930,2381
20241122,160800,1011505880,5930,5930,5930,5930,0
20241122,160700,1011505880,5930,5930,5930,5930,0
20241122,160600,1011505880,5930,5930,5930,5930,0
20241122,160500,1011505880,5930,5930,5930,5930,0
20241122,160400,1011505880,5930,5930,5930,5930,0
20241122,160300,1011505880,5930,5930,5930,5930,0
20241122,160200,1011505880,5930,5930,5930,5930,0
20241122,160100,1011505880,5930,5930,5930,5930,0
20241122,160000,1011505880,5930,5930,5930,5930,0
20241122,155900,1011505880,5930,5930,5930,5930,0
20241122,155800,1011505880,5930,5930,5930,5930,0
20241122,155700,1011505880,5930,5930,5930,5930,0
20241122,155600,1011505880,5930,5930,5930,5930,0
20241122,155500,1011505880,5930,5930,5930,5930,0
20241122,155400,1011505880,5930,5930,5930,5930,0
20241122,155300,1011505880,5930,5930,5930,5930,0
20241122,155200,1011505880,5930,5930,5930,5930,0
20241122,155100,1011505880,5930,5930,5930,5930,0
20241122,155000,1011505880,5930,5930,5930,5930,0
20241122,154900,1011505880,5930,5930,5930,5930,0
20241122,154800,1011505880,5930,5930,5930,5930,0
20241122,154700,1011505880,5930,5930,5930,5930,0
20241122,154600,1011505880,5930,5930,5930,5930,0
20241122,154500,1011505880,5930,5930,5930,5930,0
20241122,154400,1011505880,5930,5930,5930,5930,0
20241122,154300,1011505880,5930,5930,5930,5930,0
20241122,154200,1011505880,5930,5930,5930,5930,0
20241122,154100,1011505880,5930,5930,5930,5930,0
20241122,154000,1011505880,5930,5930,5930,5930,0
20241122,153900,1011505880,5930,5930,5930,5930,2381
20241122,153800,1011505880,5930,5930,5930,5930,0
20241122,153700,1011505880,5930,5930,5930,5930,0
20241122,153600,1011505880,5930,5930,5930,5930,0
20241122,153500,1011505880,5930,5930,5930,5930,0
20241122,153400,1011505880,5930,5930,5930,5930,0
20241122,153300,1011505880,5930,5930,5930,5930,0
20241122,153200,1011505880,5930,5930,5930,5930,0
20241122,153100,1011505880,5930,5930,5930,5930,0
20241122,153000,1011505880,5930,5930,5930,5930,2381
20241122,152900,997386550,5890,5890,5890,5890,0
20241122,152800,997386550,5890,5890,5890,5890,0
20241122,152700,997386550,5890,5890,5890,5890,0
20241122,152600,997386550,5890,5890,5890,5890,0
20241122,152500,997386550,5890,5890,5890,5890,0
20241122,152400,997386550,5890,5890,5890,5890,0
20241122,152300,997386550,5890,5890,5890,5890,0
20241122,152200,997386550,5890,5890,5890,5890,0
20241122,152100,997386550,5890,5890,5890,5890,0
20241122,152000,997386550,5890,5890,5890,5890,0
20241122,151900,997386550,5890,5920,5920,5890,279
20241122,151800,995740240,5920,5920,5920,5900,962
20241122,151700,990053430,5920,5920,5920,5910,192
20241122,151600,988917700,5910,5920,5930,5910,359
20241122,151500,986793610,5920,5920,5930,5920,57
20241122,151400,986455700,5920,5910,5930,5910,126
20241122,151300,985710150,5920,5920,5920,5920,3
20241122,151200,985692390,5930,5920,5930,5920,64
20241122,151100,985312950,5930,5920,5930,5920,55
20241122,151000,984987030,5910,5910,5910,5910,2
20241122,150900,984975210,5930,5920,5930,5920,57
20241122,150800,984637210,5930,5920,5930,5920,320
20241122,150700,982742800,5920,5920,5920,5920,331
20241122,150600,980783280,5920,5920,5920,5920,76
20241122,150500,980333360,5920,5920,5920,5920,0
20241122,150400,980333360,5920,5920,5920,5920,155
20241122,150300,979415760,5920,5920,5920,5920,165
20241122,150200,978438960,5920,5910,5920,5910,825
20241122,150100,973562120,5890,5890,5890,5890,0
20241122,150000,973562120,5890,5890,5910,5890,714
20241122,145900,969342420,5890,5890,5890,5890,2
20241122,145800,969330640,5910,5910,5910,5900,2828
20241122,145700,952644360,5910,5900,5910,5900,246
20241122,145600,951192670,5900,5900,5900,5900,91
20241122,145500,950655770,5900,5910,5910,5900,2123
20241122,145400,938128540,5910,5910,5910,5910,308
20241122,145300,936308260,5920,5910,5920,5900,156
20241122,145200,935386670,5900,5900,5900,5900,216
20241122,145100,934112270,5920,5900,5920,5900,329
20241122,145000,932170290,5900,5910,5910,5900,126
20241122,144900,931426880,5910,5910,5910,5900,289
20241122,144800,929720400,5900,5900,5910,5900,328
20241122,144700,927785000,5900,5900,5900,5900,92
20241122,144600,927242200,5900,5910,5910,5900,278
20241122,144500,925601390,5910,5910,5910,5900,1183
20241122,144400,918619860,5910,5900,5910,5900,326
20241122,144300,916695370,5900,5900,5900,5900,91
20241122,144200,916158470,5900,5910,5910,5900,92
20241122,144100,915615020,5910,5910,5910,5910,148
20241122,144000,914740340,5910,5910,5910,5910,24
20241122,143900,914598500,5900,5900,5900,5900,126
20241122,143800,913855100,5900,5900,5900,5900,210
20241122,143700,912616100,5900,5910,5910,5900,205
20241122,143600,911405350,5900,5900,5900,5900,0
20241122,143500,911405350,5900,5910,5910,5900,263
20241122,143400,909851220,5910,5910,5910,5910,100
20241122,143300,909260220,5910,5910,5910,5910,225
20241122,143200,907930470,5910,5910,5910,5910,0
20241122,143100,907930470,5910,5920,5920,5910,1756
20241122,143000,897551640,5910,5920,5920,5910,656
20241122,142900,893668530,5920,5920,5920,5920,0
20241122,142800,893668530,5920,5910,5920,5910,859
20241122,142700,888591290,5910,5910,5910,5910,175
20241122,142600,887557040,5910,5910,5910,5910,125
20241122,142500,886818290,5920,5920,5920,5920,265
20241122,142400,885249490,5930,5930,5930,5920,500
20241122,142300,882286740,5920,5920,5920,5920,0
20241122,142200,882286740,5920,5920,5920,5920,213
20241122,142100,881025780,5910,5920,5920,5910,4556
20241122,142000,854062660,5920,5940,5940,5920,186
20241122,141900,852960270,5930,5930,5930,5930,5
20241122,141800,852930620,5930,5940,5940,5930,3651
20241122,141700,831276530,5940,5940,5940,5940,0
20241122,141600,831276530,5940,5940,5940,5940,23
20241122,141500,831139910,5930,5930,5930,5930,125
20241122,141400,830398660,5950,5950,5950,5950,5
20241122,141300,830368910,5930,5950,5950,5930,237
20241122,141200,828963220,5940,5940,5940,5940,1500
20241122,141100,820053220,5940,5940,5940,5940,155
20241122,141000,819132520,5960,5960,5960,5960,9
20241122,140900,819078880,5960,5960,5960,5960,18
20241122,140800,818971600,5970,5970,5970,5950,2614
20241122,140700,803391430,5970,5970,5970,5960,153
20241122,140600,802479270,5970,5960,5970,5960,1746
20241122,140500,792070930,5960,5960,5960,5950,427
20241122,140400,789530140,5960,5950,5960,5950,44
20241122,140300,789268230,5940,5940,5940,5940,0
20241122,140200,789268230,5940,5950,5960,5940,198
20241122,140100,788091880,5960,5950,5960,5940,21
20241122,140000,787967100,5950,5960,5960,5930,211
20241122,135900,786713400,5950,5950,5950,5950,1
20241122,135800,786707450,5960,5960,5960,5950,1980
20241122,135700,774912920,5960,5960,5960,5950,276
20241122,135600,773268210,5960,5950,5960,5940,1756
20241122,135500,762821210,5950,5950,5950,5950,5
20241122,135400,762791460,5940,5940,5940,5940,125
20241122,135300,762048960,5940,5950,5950,5940,76
20241122,135200,761596830,5950,5940,5950,5940,126
20241122,135100,760848380,5950,5950,5950,5950,0
20241122,135000,760848380,5950,5950,5950,5950,20
20241122,134900,760729380,5940,5950,5950,5940,155
20241122,134800,759808380,5950,5950,5950,5950,17
20241122,134700,759707230,5940,5940,5940,5940,125
20241122,134600,758964730,5950,5950,5950,5950,1
20241122,134500,758958780,5940,5940,5940,5940,125
20241122,134400,758216280,5930,5950,5950,5930,1120
20241122,134300,751554680,5940,5940,5940,5940,135
20241122,134200,750752780,5950,5950,5950,5950,0
20241122,134100,750752780,5950,5940,5950,5940,225
20241122,134000,749416080,5940,5940,5940,5940,0
20241122,133900,749416080,5940,5950,5950,5940,171
20241122,133800,748399390,5950,5960,5960,5950,324
20241122,133700,746471540,5960,5950,5960,5950,6
20241122,133600,746435790,5940,5940,5960,5940,931
20241122,133500,740904510,5940,5940,5940,5940,1004
20241122,133400,734940750,5930,5920,5930,5920,1022
20241122,133300,728881540,5910,5920,5920,5910,113
20241122,133200,728212680,5910,5910,5910,5910,125
20241122,133100,727473930,5910,5910,5910,5910,0
20241122,133000,727473930,5910,5910,5910,5910,126
20241122,132900,726729270,5910,5910,5910,5910,0
20241122,132800,726729270,5910,5910,5910,5910,125
20241122,132700,725990520,5930,5910,5930,5910,64
20241122,132600,725612100,5920,5920,5920,5920,247
20241122,132500,724149860,5930,5920,5930,5920,2077
20241122,132400,711854000,5930,5930,5930,5930,6
20241122,132300,711818420,5920,5920,5930,5920,194
20241122,132200,710669500,5920,5940,5950,5920,1221
20241122,132100,703420830,5950,5960,5960,5950,7
20241122,132000,703379140,5960,5960,5960,5950,149
20241122,131900,702491360,5950,5950,5960,5940,3147
20241122,131800,683766710,5960,5950,5960,5950,792
20241122,131700,679053700,5950,5950,5950,5940,131
20241122,131600,678275500,5940,5940,5940,5940,318
20241122,131500,676386580,5940,5940,5940,5930,327
20241122,131400,674445450,5940,5940,5940,5940,0
20241122,131300,674445450,5940,5930,5940,5930,126
20241122,131200,673698260,5940,5940,5940,5940,1093
20241122,131100,667205840,5930,5930,5930,5930,844
20241122,131000,662200920,5920,5920,5930,5920,184
20241122,130900,661111530,5910,5910,5910,5910,209
20241122,130800,659876340,5900,5900,5910,5900,230
20241122,130700,658518390,5900,5900,5900,5900,0
20241122,130600,658518390,5900,5900,5900,5900,535
20241122,130500,655361890,5900,5910,5910,5900,311
20241122,130400,653526880,5900,5910,5910,5900,245
20241122,130300,652079030,5920,5930,5930,5900,1240
20241122,130200,644738120,5920,5930,5930,5920,486
20241122,130100,641859540,5930,5910,5930,5910,1293
20241122,130000,634211620,5910,5900,5910,5900,340
20241122,125900,632203630,5910,5910,5910,5910,47
20241122,125800,631925860,5910,5910,5910,5910,14
20241122,125700,631843120,5900,5900,5900,5900,125
20241122,125600,631105620,5910,5910,5910,5910,0
20241122,125500,631105620,5910,5910,5910,5910,3
20241122,125400,631087890,5920,5910,5920,5910,410
20241122,125300,628664340,5900,5910,5910,5900,131
20241122,125200,627891380,5900,5910,5910,5900,39
20241122,125100,627661190,5910,5900,5910,5900,128
20241122,125000,626905960,5910,5910,5910,5910,1
20241122,124900,626900050,5900,5910,5910,5900,406
20241122,124800,624501840,5910,5910,5910,5910,50
20241122,124700,624206340,5910,5900,5910,5900,140
20241122,124600,623380250,5900,5910,5910,5900,318
20241122,124500,621500900,5910,5910,5910,5910,2
20241122,124400,621489080,5900,5900,5900,5900,125
20241122,124300,620751580,5900,5900,5900,5900,0
20241122,124200,620751580,5900,5900,5900,5900,125
20241122,124100,620014080,5920,5900,5920,5900,5265
20241122,124000,588948380,5900,5900,5910,5900,1796
20241122,123900,578344890,5900,5900,5900,5900,1
20241122,123800,578338990,5890,5890,5890,5890,125
20241122,123700,577602740,5900,5890,5900,5890,14
20241122,123600,577520230,5890,5890,5890,5890,125
20241122,123500,576783980,5890,5890,5890,5890,33
20241122,123400,576589610,5900,5900,5900,5890,133
20241122,123300,575806160,5900,5890,5900,5890,262
20241122,123200,574260390,5890,5890,5890,5890,0
20241122,123100,574260390,5890,5920,5920,5890,5008
20241122,123000,544709910,5910,5920,5920,5900,39
20241122,122900,544479270,5900,5920,5920,5900,238
20241122,122800,543072810,5920,5920,5920,5920,88
20241122,122700,542551850,5920,5910,5920,5900,184
20241122,122600,541465560,5910,5900,5910,5900,5
20241122,122500,541436040,5910,5910,5910,5900,401
20241122,122400,539066630,5920,5920,5920,5920,0
20241122,122300,539066630,5920,5920,5920,5910,208
20241122,122200,537836520,5920,5920,5920,5920,519
20241122,122100,534764040,5920,5920,5920,5910,183
20241122,122000,533682280,5910,5920,5920,5910,39
20241122,121900,533451700,5920,5910,5920,5910,162
20241122,121800,532494140,5920,5920,5920,5920,33
20241122,121700,532298780,5910,5910,5910,5910,73
20241122,121600,531867350,5910,5910,5910,5910,215
20241122,121500,530596700,5910,5910,5910,5910,5
20241122,121400,530567150,5910,5910,5910,5910,135
20241122,121300,529769300,5920,5920,5920,5920,325
20241122,121200,527845300,5920,5920,5920,5920,165
20241122,121100,526868500,5930,5930,5930,5930,9
20241122,121000,526815130,5930,5930,5930,5920,144
20241122,120900,525962460,5920,5920,5920,5920,10
20241122,120800,525903260,5920,5920,5920,5920,125
20241122,120700,525163260,5920,5920,5920,5920,3
20241122,120600,525145500,5920,5920,5920,5920,405
20241122,120500,522747900,5940,5940,5940,5940,0
20241122,120400,522747900,5940,5920,5940,5920,31
20241122,120300,522564150,5920,5920,5920,5920,562
20241122,120200,519237110,5920,5930,5930,5920,1974
20241122,120100,507534810,5930,5930,5930,5930,130
20241122,120000,506763910,5930,5930,5930,5930,1
20241122,115900,506757980,5930,5930,5930,5930,125
20241122,115800,506016730,5930,5930,5930,5930,5
20241122,115700,505987080,5930,5930,5930,5930,191
20241122,115600,504854450,5930,5930,5930,5930,0
20241122,115500,504854450,5930,5930,5930,5930,130
20241122,115400,504083550,5930,5930,5930,5930,178
20241122,115300,503028010,5930,5930,5930,5930,125
20241122,115200,502286760,5950,5950,5950,5950,0
20241122,115100,502286760,5950,5950,5950,5950,22
20241122,115000,502155860,5950,5940,5950,5940,701
20241122,114900,497991800,5950,5950,5950,5950,0
20241122,114800,497991800,5950,5940,5950,5940,351
20241122,114700,495905060,5940,5940,5940,5940,0
20241122,114600,495905060,5940,5950,5950,5940,180
20241122,114500,494835810,5940,5940,5940,5940,0
20241122,114400,494835810,5940,5940,5940,5940,125
20241122,114300,494093310,5940,5940,5940,5940,0
20241122,114200,494093310,5940,5940,5940,5940,125
20241122,114100,493350810,5960,5960,5960,5960,94
20241122,114000,492790570,5950,5940,5960,5940,238
20241122,113900,491375520,5940,5940,5940,5940,0
20241122,113800,491375520,5940,5940,5940,5940,150
20241122,113700,490484520,5940,5950,5950,5940,218
20241122,113600,489188670,5940,5940,5940,5940,0
20241122,113500,489188670,5940,5940,5960,5940,184
20241122,113400,488095030,5950,5950,5950,5950,212
20241122,113300,486833630,5940,5950,5950,5940,135
20241122,113200,486031630,5980,5980,5980,5980,0
20241122,113100,486031630,5980,5930,5980,5930,1976
20241122,113000,474276770,5930,5930,5930,5930,1
20241122,112900,474270840,5930,5930,5930,5930,217
20241122,112800,472984030,5930,5930,5930,5930,0
20241122,112700,472984030,5930,5930,5930,5930,125
20241122,112600,472242780,5940,5940,5940,5940,558
20241122,112500,468928260,5950,5950,5950,5950,1
20241122,112400,468922310,5940,5950,5950,5940,218
20241122,112300,467626460,5950,5950,5950,5950,92
20241122,112200,467079060,5950,5940,5950,5930,1629
20241122,112100,457399540,5930,5940,5940,5930,323
20241122,112000,455483220,5930,5930,5930,5930,125
20241122,111900,454741970,5940,5930,5940,5930,200
20241122,111800,453555960,5930,5930,5930,5930,1165
20241122,111700,446647510,5940,5940,5940,5940,600
20241122,111600,443083510,5940,5930,5940,5930,516
20241122,111500,440023330,5930,5930,5930,5930,30
20241122,111400,439845430,5930,5930,5930,5930,130
20241122,111300,439074530,5930,5930,5930,5930,28
20241122,111200,438908490,5930,5930,5930,5930,38
20241122,111100,438683150,5930,5930,5930,5930,165
20241122,111000,437704700,5930,5930,5930,5930,0
20241122,110900,437704700,5930,5930,5930,5930,236
20241122,110800,436305220,5930,5930,5930,5930,0
20241122,110700,436305220,5930,5940,5940,5930,127
20241122,110600,435552090,5940,5940,5940,5940,0
20241122,110500,435552090,5940,5930,5940,5930,150
20241122,110400,434662570,5940,5940,5940,5940,105
20241122,110300,434038870,5930,5930,5930,5930,295
20241122,110200,432289520,5940,5940,5940,5940,0
20241122,110100,432289520,5940,5940,5940,5940,632
20241122,110000,428535440,5940,5940,5940,5940,31
20241122,105900,428351300,5950,5960,5960,5950,3292
20241122,105800,408756560,5960,5960,5960,5960,142
20241122,105700,407910240,5960,5970,5970,5960,1105
20241122,105600,401313470,5970,5980,5980,5970,1646
20241122,105500,391471350,5980,5980,5980,5980,1
20241122,105400,391465370,5980,5990,5990,5980,226
20241122,105300,390112890,5990,5990,5990,5990,174
20241122,105200,389070630,5990,5980,5990,5980,127
20241122,105100,388311150,5990,5980,5990,5970,46
20241122,105000,388036110,5980,5980,5980,5980,140
20241122,104900,387198910,5990,5990,5990,5990,1
20241122,104800,387192920,5990,5980,5990,5980,582
20241122,104700,383708130,5980,5990,5990,5980,416
20241122,104600,381219450,5990,5990,5990,5990,2
20241122,104500,381207470,5980,5980,5990,5980,349
20241122,104400,379119990,5980,5980,5980,5980,0
20241122,104300,379119990,5980,5990,5990,5980,2237
20241122,104200,365721610,5990,6000,6000,5990,10
20241122,104100,365661700,6000,6010,6010,6000,1129
20241122,104000,358887690,6000,6000,6000,6000,20
20241122,103900,358767690,6000,6000,6000,6000,125
20241122,103800,358017690,6000,6010,6010,6000,7
20241122,103700,357975670,6010,6010,6010,6010,0
20241122,103600,357975670,6010,6010,6010,6010,235
20241122,103500,356563320,6010,6000,6010,6000,105
20241122,103400,355933310,6000,6000,6000,6000,0
20241122,103300,355933310,6000,6000,6000,6000,0
20241122,103200,355933310,6000,6000,6000,6000,0
20241122,103100,355933310,6000,6000,6000,6000,0
20241122,103000,355933310,6000,6000,6000,6000,24
20241122,102900,355789310,6010,6010,6010,6010,41
20241122,102800,355542900,6010,5990,6010,5990,6
20241122,102700,355506900,5980,6000,6000,5980,2
20241122,102600,355494920,5990,6000,6020,5980,1894
20241122,102500,344126140,6020,6020,6020,6020,74
20241122,102400,343680660,6010,6010,6010,6010,0
20241122,102300,343680660,6010,6010,6010,6010,174
20241122,102200,342634920,6010,6010,6010,6010,0
20241122,102100,342634920,6010,6010,6010,6010,40
20241122,102000,342394520,6010,6000,6010,6000,66
20241122,101900,341998000,5990,5990,5990,5990,418
20241122,101800,339494180,6020,6020,6020,6020,292
20241122,101700,337736340,6020,6010,6020,5990,500
20241122,101600,334731340,6020,6020,6020,6020,55
20241122,101500,334400240,6020,6020,6020,6020,55
20241122,101400,334069140,6020,6020,6020,6020,0
20241122,101300,334069140,6020,6010,6020,6010,321
20241122,101200,332138800,6010,6000,6010,6000,360
20241122,101100,329976360,5990,6010,6020,5990,311
20241122,101000,328107300,6020,6020,6020,6020,63
20241122,100900,327728040,6020,6020,6020,6020,0
20241122,100800,327728040,6020,6010,6020,6010,101
20241122,100700,327121020,6020,6020,6020,6020,262
20241122,100600,325543780,6020,6010,6020,6000,155
20241122,100500,324612670,6010,6000,6010,6000,121
20241122,100400,323886060,6000,6010,6010,6000,180
20241122,100300,322806050,6010,6010,6010,6010,154
20241122,100200,321880510,6010,6010,6010,6010,26
20241122,100100,321724250,6000,6000,6000,6000,83
20241122,100000,321226250,6010,6000,6010,6000,12
20241122,095900,321154150,6010,6010,6010,6010,1
20241122,095800,321148140,6010,6020,6020,6010,104
20241122,095700,320523090,6020,6020,6020,6020,295
20241122,095600,318747190,6010,6020,6030,6010,118
20241122,095500,318037130,6020,6020,6030,6020,266
20241122,095400,316433790,6020,6020,6020,6020,463
20241122,095300,313646530,6010,6010,6020,6010,116
20241122,095200,312948850,6020,6010,6020,6010,117
20241122,095100,312245100,6020,6000,6020,6000,119
20241122,095000,311528850,6020,6000,6020,6000,74
20241122,094900,311083530,6020,6000,6020,6000,3
20241122,094800,311065500,6020,6000,6020,6000,376
20241122,094700,308803880,5990,6010,6030,5990,268
20241122,094600,307195260,6020,5990,6020,5990,309
20241122,094500,305341000,5990,6000,6010,5990,58
20241122,094400,304993190,6000,6010,6010,6000,151
20241122,094300,304087150,6020,6020,6020,6010,272
20241122,094200,302451840,6020,6020,6030,6020,87
20241122,094100,301927560,6030,6020,6030,6020,11
20241122,094000,301861250,6020,6020,6030,6020,56
20241122,093900,301523590,6030,6010,6030,6010,231
20241122,093800,300131640,6020,6000,6030,6000,17058
20241122,093700,197499410,6000,6000,6000,6000,346
20241122,093600,195423410,6000,6000,6000,6000,303
20241122,093500,193605410,6010,6000,6010,6000,64
20241122,093400,193221400,5990,6000,6000,5990,3
20241122,093300,193203420,5990,5990,5990,5990,10
20241122,093200,193143520,6010,6000,6010,6000,40
20241122,093100,192903510,6010,6010,6010,6010,324
20241122,093000,190956270,6010,5990,6030,5990,349
20241122,092900,188858700,6010,6010,6030,5990,2158
20241122,092800,175901820,6000,6010,6030,6000,129
20241122,092700,175124930,6010,6010,6010,6010,104
20241122,092600,174499890,6030,6010,6030,6010,6659
20241122,092500,134459320,6020,6020,6020,6020,0
20241122,092400,134459320,6020,6010,6020,6010,95
20241122,092300,133888350,6000,6010,6010,6000,163
20241122,092200,132909440,6010,6010,6010,6010,387
20241122,092100,130583570,6010,6010,6020,6010,528
20241122,092000,127407520,6020,6010,6030,6000,1166
20241122,091900,120396810,6020,6030,6040,6020,848
20241122,091800,115289800,6020,6020,6040,6020,1418
20241122,091700,106748240,6040,6020,6040,6020,300
20241122,091600,104940480,6020,6020,6020,6020,617
20241122,091500,101226140,6030,6020,6030,6010,5830
20241122,091400,66101000,6020,6010,6020,6010,615
20241122,091300,62403820,6010,6010,6010,6000,376
20241122,091200,60144110,6010,6010,6010,6010,590
20241122,091100,56598210,6000,5990,6020,5990,871
20241122,091000,51374310,5990,6020,6020,5980,3816
20241122,090900,28506740,6020,6010,6020,6010,1795
20241122,090800,17717140,6010,5990,6010,5990,922
20241122,090700,12183600,5980,5970,5980,5970,171
20241122,090600,11162330,5960,5960,5960,5950,1041
20241122,090500,4958590,5960,5960,5960,5960,1
20241122,090400,4952630,5960,5960,5960,5960,100
20241122,090300,4356630,5960,5960,5960,5950,364
20241122,090200,2187300,5960,5960,5960,5960,96
20241122,090100,1615140,5960,5960,5960,5960,10
20241122,090000,1555540,5950,5960,5960,5950,261