KissMeData/005960/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,184600,93147100,3975,3975,3975,3975,982
20241122,184500,93147100,3975,3975,3975,3975,0
20241122,184400,93147100,3975,3975,3975,3975,0
20241122,184300,93147100,3975,3975,3975,3975,0
20241122,184200,93147100,3975,3975,3975,3975,0
20241122,184100,93147100,3975,3975,3975,3975,0
20241122,184000,93147100,3975,3975,3975,3975,0
20241122,183900,93147100,3975,3975,3975,3975,0
20241122,183800,93147100,3975,3975,3975,3975,0
20241122,183700,93147100,3975,3975,3975,3975,0
20241122,183600,93147100,3975,3975,3975,3975,0
20241122,183500,93147100,3975,3975,3975,3975,0
20241122,183400,93147100,3975,3975,3975,3975,0
20241122,183300,93147100,3975,3975,3975,3975,0
20241122,183200,93147100,3975,3975,3975,3975,0
20241122,183100,93147100,3975,3975,3975,3975,0
20241122,183000,93147100,3975,3975,3975,3975,0
20241122,182900,93147100,3975,3975,3975,3975,0
20241122,182800,93147100,3975,3975,3975,3975,0
20241122,182700,93147100,3975,3975,3975,3975,0
20241122,182600,93147100,3975,3975,3975,3975,0
20241122,182500,93147100,3975,3975,3975,3975,0
20241122,182400,93147100,3975,3975,3975,3975,0
20241122,182300,93147100,3975,3975,3975,3975,0
20241122,182200,93147100,3975,3975,3975,3975,0
20241122,182100,93147100,3975,3975,3975,3975,0
20241122,182000,93147100,3975,3975,3975,3975,0
20241122,181900,93147100,3975,3975,3975,3975,0
20241122,181800,93147100,3975,3975,3975,3975,0
20241122,181700,93147100,3975,3975,3975,3975,0
20241122,181600,93147100,3975,3975,3975,3975,982
20241122,181500,93147100,3975,3975,3975,3975,0
20241122,181400,93147100,3975,3975,3975,3975,0
20241122,181300,93147100,3975,3975,3975,3975,0
20241122,181200,93147100,3975,3975,3975,3975,0
20241122,181100,93147100,3975,3975,3975,3975,0
20241122,181000,93147100,3975,3975,3975,3975,0
20241122,180900,93147100,3975,3975,3975,3975,0
20241122,180800,93147100,3975,3975,3975,3975,0
20241122,180700,93147100,3975,3975,3975,3975,0
20241122,180600,93147100,3975,3975,3975,3975,0
20241122,180500,93147100,3975,3975,3975,3975,0
20241122,180400,93147100,3975,3975,3975,3975,0
20241122,180300,93147100,3975,3975,3975,3975,0
20241122,180200,93147100,3975,3975,3975,3975,0
20241122,180100,93147100,3975,3975,3975,3975,0
20241122,180000,93147100,3975,3975,3975,3975,0
20241122,175900,93147100,3975,3975,3975,3975,0
20241122,175800,93147100,3975,3975,3975,3975,0
20241122,175700,93147100,3975,3975,3975,3975,0
20241122,175600,93147100,3975,3975,3975,3975,0
20241122,175500,93147100,3975,3975,3975,3975,0
20241122,175400,93147100,3975,3975,3975,3975,0
20241122,175300,93147100,3975,3975,3975,3975,0
20241122,175200,93147100,3975,3975,3975,3975,0
20241122,175100,93147100,3975,3975,3975,3975,0
20241122,175000,93147100,3975,3975,3975,3975,0
20241122,174900,93147100,3975,3975,3975,3975,0
20241122,174800,93147100,3975,3975,3975,3975,0
20241122,174700,93147100,3975,3975,3975,3975,0
20241122,174600,93147100,3975,3975,3975,3975,982
20241122,174500,93147100,3975,3975,3975,3975,0
20241122,174400,93147100,3975,3975,3975,3975,0
20241122,174300,93147100,3975,3975,3975,3975,0
20241122,174200,93147100,3975,3975,3975,3975,0
20241122,174100,93147100,3975,3975,3975,3975,0
20241122,174000,93147100,3975,3975,3975,3975,0
20241122,173900,93147100,3975,3975,3975,3975,0
20241122,173800,93147100,3975,3975,3975,3975,0
20241122,173700,93147100,3975,3975,3975,3975,0
20241122,173600,93147100,3975,3975,3975,3975,0
20241122,173500,93147100,3975,3975,3975,3975,0
20241122,173400,93147100,3975,3975,3975,3975,0
20241122,173300,93147100,3975,3975,3975,3975,0
20241122,173200,93147100,3975,3975,3975,3975,0
20241122,173100,93147100,3975,3975,3975,3975,0
20241122,173000,93147100,3975,3975,3975,3975,0
20241122,172900,93147100,3975,3975,3975,3975,0
20241122,172800,93147100,3975,3975,3975,3975,0
20241122,172700,93147100,3975,3975,3975,3975,0
20241122,172600,93147100,3975,3975,3975,3975,0
20241122,172500,93147100,3975,3975,3975,3975,0
20241122,172400,93147100,3975,3975,3975,3975,0
20241122,172300,93147100,3975,3975,3975,3975,0
20241122,172200,93147100,3975,3975,3975,3975,0
20241122,172100,93147100,3975,3975,3975,3975,0
20241122,172000,93147100,3975,3975,3975,3975,0
20241122,171900,93147100,3975,3975,3975,3975,0
20241122,171800,93147100,3975,3975,3975,3975,0
20241122,171700,93147100,3975,3975,3975,3975,0
20241122,171600,93147100,3975,3975,3975,3975,982
20241122,171500,93147100,3975,3975,3975,3975,0
20241122,171400,93147100,3975,3975,3975,3975,0
20241122,171300,93147100,3975,3975,3975,3975,0
20241122,171200,93147100,3975,3975,3975,3975,0
20241122,171100,93147100,3975,3975,3975,3975,0
20241122,171000,93147100,3975,3975,3975,3975,0
20241122,170900,93147100,3975,3975,3975,3975,0
20241122,170800,93147100,3975,3975,3975,3975,0
20241122,170700,93147100,3975,3975,3975,3975,0
20241122,170600,93147100,3975,3975,3975,3975,0
20241122,170500,93147100,3975,3975,3975,3975,0
20241122,170400,93147100,3975,3975,3975,3975,0
20241122,170300,93147100,3975,3975,3975,3975,0
20241122,170200,93147100,3975,3975,3975,3975,0
20241122,170100,93147100,3975,3975,3975,3975,0
20241122,170000,93147100,3975,3975,3975,3975,0
20241122,165900,93147100,3975,3975,3975,3975,0
20241122,165800,93147100,3975,3975,3975,3975,0
20241122,165700,93147100,3975,3975,3975,3975,0
20241122,165600,93147100,3975,3975,3975,3975,0
20241122,165500,93147100,3975,3975,3975,3975,0
20241122,165400,93147100,3975,3975,3975,3975,0
20241122,165300,93147100,3975,3975,3975,3975,0
20241122,165200,93147100,3975,3975,3975,3975,0
20241122,165100,93147100,3975,3975,3975,3975,0
20241122,165000,93147100,3975,3975,3975,3975,0
20241122,164900,93147100,3975,3975,3975,3975,0
20241122,164800,93147100,3975,3975,3975,3975,0
20241122,164700,93147100,3975,3975,3975,3975,0
20241122,164600,93147100,3975,3975,3975,3975,982
20241122,164500,93147100,3975,3975,3975,3975,0
20241122,164400,93147100,3975,3975,3975,3975,0
20241122,164300,93147100,3975,3975,3975,3975,0
20241122,164200,93147100,3975,3975,3975,3975,0
20241122,164100,93147100,3975,3975,3975,3975,0
20241122,164000,93147100,3975,3975,3975,3975,0
20241122,163900,93147100,3975,3975,3975,3975,0
20241122,163800,93147100,3975,3975,3975,3975,0
20241122,163700,93147100,3975,3975,3975,3975,0
20241122,163600,93147100,3975,3975,3975,3975,0
20241122,163500,93147100,3975,3975,3975,3975,0
20241122,163400,93147100,3975,3975,3975,3975,0
20241122,163300,93147100,3975,3975,3975,3975,0
20241122,163200,93147100,3975,3975,3975,3975,0
20241122,163100,93147100,3975,3975,3975,3975,0
20241122,163000,93147100,3975,3975,3975,3975,0
20241122,162900,93147100,3975,3975,3975,3975,0
20241122,162800,93147100,3975,3975,3975,3975,0
20241122,162700,93147100,3975,3975,3975,3975,0
20241122,162600,93147100,3975,3975,3975,3975,0
20241122,162500,93147100,3975,3975,3975,3975,0
20241122,162400,93147100,3975,3975,3975,3975,0
20241122,162300,93147100,3975,3975,3975,3975,0
20241122,162200,93147100,3975,3975,3975,3975,0
20241122,162100,93147100,3975,3975,3975,3975,0
20241122,162000,93147100,3975,3975,3975,3975,0
20241122,161900,93147100,3975,3975,3975,3975,0
20241122,161800,93147100,3975,3975,3975,3975,0
20241122,161700,93147100,3975,3975,3975,3975,0
20241122,161600,93147100,3975,3975,3975,3975,982
20241122,161500,93147100,3975,3975,3975,3975,0
20241122,161400,93147100,3975,3975,3975,3975,0
20241122,161300,93147100,3975,3975,3975,3975,0
20241122,161200,93147100,3975,3975,3975,3975,0
20241122,161100,93147100,3975,3975,3975,3975,0
20241122,161000,93147100,3975,3975,3975,3975,0
20241122,160900,93147100,3975,3975,3975,3975,0
20241122,160800,93147100,3975,3975,3975,3975,0
20241122,160700,93147100,3975,3975,3975,3975,0
20241122,160600,93147100,3975,3975,3975,3975,0
20241122,160500,93147100,3975,3975,3975,3975,0
20241122,160400,93147100,3975,3975,3975,3975,0
20241122,160300,93147100,3975,3975,3975,3975,0
20241122,160200,93147100,3975,3975,3975,3975,0
20241122,160100,93147100,3975,3975,3975,3975,0
20241122,160000,93147100,3975,3975,3975,3975,0
20241122,155900,93147100,3975,3975,3975,3975,0
20241122,155800,93147100,3975,3975,3975,3975,0
20241122,155700,93147100,3975,3975,3975,3975,0
20241122,155600,93147100,3975,3975,3975,3975,0
20241122,155500,93147100,3975,3975,3975,3975,0
20241122,155400,93147100,3975,3975,3975,3975,0
20241122,155300,93147100,3975,3975,3975,3975,0
20241122,155200,93147100,3975,3975,3975,3975,0
20241122,155100,93147100,3975,3975,3975,3975,0
20241122,155000,93147100,3975,3975,3975,3975,0
20241122,154900,93147100,3975,3975,3975,3975,0
20241122,154800,93147100,3975,3975,3975,3975,0
20241122,154700,93147100,3975,3975,3975,3975,0
20241122,154600,93147100,3975,3975,3975,3975,982
20241122,154500,93147100,3975,3975,3975,3975,0
20241122,154400,93147100,3975,3975,3975,3975,0
20241122,154300,93147100,3975,3975,3975,3975,0
20241122,154200,93147100,3975,3975,3975,3975,0
20241122,154100,93147100,3975,3975,3975,3975,0
20241122,154000,93147100,3975,3975,3975,3975,0
20241122,153900,93147100,3975,3975,3975,3975,0
20241122,153800,93147100,3975,3975,3975,3975,0
20241122,153700,93147100,3975,3975,3975,3975,0
20241122,153600,93147100,3975,3975,3975,3975,0
20241122,153500,93147100,3975,3975,3975,3975,0
20241122,153400,93147100,3975,3975,3975,3975,0
20241122,153300,93147100,3975,3975,3975,3975,0
20241122,153200,93147100,3975,3975,3975,3975,0
20241122,153100,93147100,3975,3975,3975,3975,0
20241122,153000,93147100,3975,3975,3975,3975,982
20241122,152900,89243650,3940,3940,3940,3940,0
20241122,152800,89243650,3940,3940,3940,3940,0
20241122,152700,89243650,3940,3940,3940,3940,0
20241122,152600,89243650,3940,3940,3940,3940,0
20241122,152500,89243650,3940,3940,3940,3940,0
20241122,152400,89243650,3940,3940,3940,3940,0
20241122,152300,89243650,3940,3940,3940,3940,0
20241122,152200,89243650,3940,3940,3940,3940,0
20241122,152100,89243650,3940,3940,3940,3940,0
20241122,152000,89243650,3940,3940,3940,3940,0
20241122,151900,89243650,3940,3940,3940,3940,0
20241122,151800,89243650,3940,3940,3940,3940,244
20241122,151700,88282290,3940,3960,3960,3940,293
20241122,151600,87125850,3960,3960,3960,3960,51
20241122,151500,86923890,3960,3960,3960,3960,0
20241122,151400,86923890,3960,3960,3960,3960,0
20241122,151300,86923890,3960,3955,3960,3945,55
20241122,151200,86706790,3960,3960,3960,3960,0
20241122,151100,86706790,3960,3960,3960,3960,1
20241122,151000,86702830,3940,3940,3940,3940,0
20241122,150900,86702830,3940,3940,3940,3940,313
20241122,150800,85469610,3960,3960,3960,3960,0
20241122,150700,85469610,3960,3960,3960,3960,0
20241122,150600,85469610,3960,3960,3960,3960,0
20241122,150500,85469610,3960,3960,3960,3960,42
20241122,150400,85303290,3960,3960,3960,3960,14
20241122,150300,85247850,3960,3960,3960,3960,0
20241122,150200,85247850,3960,3960,3960,3960,0
20241122,150100,85247850,3960,3965,3965,3960,99
20241122,150000,84855790,3940,3945,3945,3940,234
20241122,145900,83933330,3960,3960,3960,3960,0
20241122,145800,83933330,3960,3960,3960,3960,0
20241122,145700,83933330,3960,3960,3960,3960,0
20241122,145600,83933330,3960,3960,3960,3960,12
20241122,145500,83885810,3940,3940,3940,3940,0
20241122,145400,83885810,3940,3940,3940,3940,0
20241122,145300,83885810,3940,3940,3940,3940,0
20241122,145200,83885810,3940,3940,3940,3940,0
20241122,145100,83885810,3940,3960,3960,3940,520
20241122,145000,81835220,3965,3965,3965,3965,0
20241122,144900,81835220,3965,3965,3965,3965,0
20241122,144800,81835220,3965,3965,3965,3965,13
20241122,144700,81783675,3965,3965,3965,3965,0
20241122,144600,81783675,3965,3965,3965,3965,0
20241122,144500,81783675,3965,3965,3965,3965,0
20241122,144400,81783675,3965,3965,3965,3965,0
20241122,144300,81783675,3965,3965,3965,3965,0
20241122,144200,81783675,3965,3965,3965,3965,0
20241122,144100,81783675,3965,3965,3965,3965,0
20241122,144000,81783675,3965,3965,3965,3965,0
20241122,143900,81783675,3965,3965,3965,3965,0
20241122,143800,81783675,3965,3965,3965,3965,0
20241122,143700,81783675,3965,3965,3965,3965,0
20241122,143600,81783675,3965,3965,3965,3965,0
20241122,143500,81783675,3965,3965,3965,3965,0
20241122,143400,81783675,3965,3965,3965,3965,0
20241122,143300,81783675,3965,3965,3965,3965,0
20241122,143200,81783675,3965,3965,3965,3965,0
20241122,143100,81783675,3965,3965,3965,3965,0
20241122,143000,81783675,3965,3965,3965,3965,0
20241122,142900,81783675,3965,3965,3965,3965,0
20241122,142800,81783675,3965,3965,3965,3965,0
20241122,142700,81783675,3965,3965,3965,3965,0
20241122,142600,81783675,3965,3965,3965,3965,0
20241122,142500,81783675,3965,3965,3965,3965,0
20241122,142400,81783675,3965,3965,3965,3965,0
20241122,142300,81783675,3965,3965,3965,3965,0
20241122,142200,81783675,3965,3965,3965,3965,0
20241122,142100,81783675,3965,3965,3965,3965,0
20241122,142000,81783675,3965,3965,3965,3965,0
20241122,141900,81783675,3965,3965,3965,3965,0
20241122,141800,81783675,3965,3965,3965,3965,15
20241122,141700,81724200,3945,3945,3945,3945,138
20241122,141600,81179790,3945,3945,3945,3945,0
20241122,141500,81179790,3945,3945,3945,3945,0
20241122,141400,81179790,3945,3945,3945,3945,1
20241122,141300,81175845,3965,3950,3965,3945,260
20241122,141200,80149010,3965,3965,3965,3965,11
20241122,141100,80105395,3965,3965,3965,3965,3
20241122,141000,80093500,3965,3965,3965,3965,0
20241122,140900,80093500,3965,3965,3965,3965,11
20241122,140800,80049885,3970,3970,3970,3970,0
20241122,140700,80049885,3970,3970,3970,3970,0
20241122,140600,80049885,3970,3970,3970,3970,0
20241122,140500,80049885,3970,3970,3970,3970,0
20241122,140400,80049885,3970,3970,3970,3970,0
20241122,140300,80049885,3970,3970,3970,3970,0
20241122,140200,80049885,3970,3970,3970,3970,0
20241122,140100,80049885,3970,3970,3970,3970,0
20241122,140000,80049885,3970,3970,3970,3970,0
20241122,135900,80049885,3970,3970,3970,3970,0
20241122,135800,80049885,3970,3970,3970,3970,0
20241122,135700,80049885,3970,3970,3970,3970,0
20241122,135600,80049885,3970,3970,3970,3970,0
20241122,135500,80049885,3970,3970,3970,3970,22
20241122,135400,79962545,3945,3945,3945,3945,0
20241122,135300,79962545,3945,3945,3945,3945,30
20241122,135200,79844195,3965,3965,3965,3965,0
20241122,135100,79844195,3965,3965,3965,3965,0
20241122,135000,79844195,3965,3965,3965,3965,0
20241122,134900,79844195,3965,3965,3965,3965,0
20241122,134800,79844195,3965,3965,3965,3965,0
20241122,134700,79844195,3965,3965,3965,3965,0
20241122,134600,79844195,3965,3965,3965,3965,76
20241122,134500,79542855,3965,3965,3965,3965,0
20241122,134400,79542855,3965,3965,3965,3965,0
20241122,134300,79542855,3965,3965,3965,3965,0
20241122,134200,79542855,3965,3965,3965,3965,0
20241122,134100,79542855,3965,3965,3965,3965,0
20241122,134000,79542855,3965,3965,3965,3965,111
20241122,133900,79102740,3965,3965,3965,3965,0
20241122,133800,79102740,3965,3965,3965,3965,0
20241122,133700,79102740,3965,3965,3965,3965,2
20241122,133600,79094810,3960,3960,3960,3960,0
20241122,133500,79094810,3960,3960,3960,3960,0
20241122,133400,79094810,3960,3960,3960,3960,0
20241122,133300,79094810,3960,3960,3960,3960,0
20241122,133200,79094810,3960,3960,3960,3960,0
20241122,133100,79094810,3960,3960,3960,3960,0
20241122,133000,79094810,3960,3960,3960,3960,36
20241122,132900,78952250,3960,3960,3960,3960,0
20241122,132800,78952250,3960,3960,3960,3960,0
20241122,132700,78952250,3960,3955,3960,3955,2975
20241122,132600,67171555,3935,3935,3935,3935,0
20241122,132500,67171555,3935,3935,3935,3935,0
20241122,132400,67171555,3935,3935,3935,3935,0
20241122,132300,67171555,3935,3935,3935,3935,0
20241122,132200,67171555,3935,3945,3945,3935,481
20241122,132100,65276410,3945,3955,3955,3945,2
20241122,132000,65268510,3955,3955,3955,3955,1
20241122,131900,65264555,3945,3945,3945,3945,0
20241122,131800,65264555,3945,3945,3945,3945,0
20241122,131700,65264555,3945,3950,3950,3945,578
20241122,131600,62981460,3950,3950,3950,3950,0
20241122,131500,62981460,3950,3950,3950,3950,0
20241122,131400,62981460,3950,3950,3950,3950,0
20241122,131300,62981460,3950,3950,3950,3950,0
20241122,131200,62981460,3950,3950,3950,3950,0
20241122,131100,62981460,3950,3950,3950,3950,0
20241122,131000,62981460,3950,3965,3965,3950,2
20241122,130900,62973545,3970,3970,3970,3970,0
20241122,130800,62973545,3970,3970,3970,3970,0
20241122,130700,62973545,3970,3970,3970,3970,0
20241122,130600,62973545,3970,3970,3970,3970,0
20241122,130500,62973545,3970,3970,3970,3970,0
20241122,130400,62973545,3970,3970,3970,3970,0
20241122,130300,62973545,3970,3970,3970,3970,0
20241122,130200,62973545,3970,3970,3970,3970,0
20241122,130100,62973545,3970,3970,3970,3970,0
20241122,130000,62973545,3970,3970,3970,3970,0
20241122,125900,62973545,3970,3970,3970,3970,0
20241122,125800,62973545,3970,3970,3970,3970,0
20241122,125700,62973545,3970,3970,3970,3970,0
20241122,125600,62973545,3970,3970,3970,3970,0
20241122,125500,62973545,3970,3970,3970,3970,1
20241122,125400,62969575,3950,3950,3950,3950,0
20241122,125300,62969575,3950,3950,3950,3950,0
20241122,125200,62969575,3950,3970,3970,3950,2
20241122,125100,62961655,3970,3950,3970,3950,84
20241122,125000,62629695,3950,3950,3950,3950,0
20241122,124900,62629695,3950,3950,3950,3950,0
20241122,124800,62629695,3950,3970,3970,3950,2
20241122,124700,62621775,3975,3975,3975,3975,0
20241122,124600,62621775,3975,3975,3975,3975,0
20241122,124500,62621775,3975,3975,3975,3975,0
20241122,124400,62621775,3975,3975,3975,3975,0
20241122,124300,62621775,3975,3975,3975,3975,0
20241122,124200,62621775,3975,3975,3975,3975,0
20241122,124100,62621775,3975,3975,3975,3975,0
20241122,124000,62621775,3975,3975,3975,3975,1
20241122,123900,62617800,3975,3975,3975,3975,0
20241122,123800,62617800,3975,3975,3975,3975,0
20241122,123700,62617800,3975,3975,3975,3975,12
20241122,123600,62570100,3975,3975,3975,3975,0
20241122,123500,62570100,3975,3975,3975,3975,0
20241122,123400,62570100,3975,3975,3975,3975,1
20241122,123300,62566125,3955,3955,3955,3955,645
20241122,123200,60015150,3955,3955,3955,3955,0
20241122,123100,60015150,3955,3955,3955,3955,2
20241122,123000,60007240,3955,3955,3955,3955,0
20241122,122900,60007240,3955,3955,3955,3955,22
20241122,122800,59920230,3960,3960,3960,3960,0
20241122,122700,59920230,3960,3955,3960,3955,35
20241122,122600,59781790,3955,3955,3955,3955,3
20241122,122500,59769925,3960,3960,3960,3960,0
20241122,122400,59769925,3960,3960,3960,3960,0
20241122,122300,59769925,3960,3960,3960,3960,0
20241122,122200,59769925,3960,3960,3960,3960,0
20241122,122100,59769925,3960,3960,3960,3960,54
20241122,122000,59556085,3960,3960,3960,3960,50
20241122,121900,59358085,3975,3975,3975,3975,0
20241122,121800,59358085,3975,3975,3975,3975,0
20241122,121700,59358085,3975,3975,3975,3975,0
20241122,121600,59358085,3975,3975,3975,3975,0
20241122,121500,59358085,3975,3975,3975,3975,0
20241122,121400,59358085,3975,3975,3975,3975,1
20241122,121300,59354110,3960,3960,3960,3960,0
20241122,121200,59354110,3960,3960,3960,3960,7
20241122,121100,59326390,3975,3975,3975,3975,0
20241122,121000,59326390,3975,3975,3975,3975,1
20241122,120900,59322415,3970,3970,3970,3970,0
20241122,120800,59322415,3970,3970,3970,3970,0
20241122,120700,59322415,3970,3970,3970,3970,0
20241122,120600,59322415,3970,3970,3970,3970,0
20241122,120500,59322415,3970,3970,3970,3970,886
20241122,120400,55804995,3970,3970,3970,3970,300
20241122,120300,54613995,3980,3980,3980,3980,0
20241122,120200,54613995,3980,3980,3980,3980,0
20241122,120100,54613995,3980,3980,3980,3980,0
20241122,120000,54613995,3980,3980,3980,3970,61
20241122,115900,54371715,3980,3980,3980,3980,0
20241122,115800,54371715,3980,3980,3980,3980,1
20241122,115700,54367735,3980,3980,3980,3980,0
20241122,115600,54367735,3980,3980,3980,3980,0
20241122,115500,54367735,3980,3980,3980,3980,5
20241122,115400,54347835,3980,3980,3980,3980,0
20241122,115300,54347835,3980,3980,3980,3980,0
20241122,115200,54347835,3980,3980,3980,3980,0
20241122,115100,54347835,3980,3980,3980,3980,0
20241122,115000,54347835,3980,3980,3980,3980,50
20241122,114900,54148835,3980,3980,3980,3980,0
20241122,114800,54148835,3980,3980,3980,3980,0
20241122,114700,54148835,3980,3980,3980,3980,0
20241122,114600,54148835,3980,3980,3980,3980,0
20241122,114500,54148835,3980,3980,3980,3980,1
20241122,114400,54144855,3970,3975,3975,3970,141
20241122,114300,53585080,3970,3970,3970,3970,0
20241122,114200,53585080,3970,3970,3970,3970,0
20241122,114100,53585080,3970,3970,3970,3970,0
20241122,114000,53585080,3970,3970,3970,3970,0
20241122,113900,53585080,3970,3970,3970,3970,2
20241122,113800,53577140,3970,3970,3970,3970,0
20241122,113700,53577140,3970,3970,3970,3970,5
20241122,113600,53557290,3970,3970,3970,3970,9
20241122,113500,53521560,3970,3970,3970,3970,2
20241122,113400,53513620,3970,3970,3970,3970,5
20241122,113300,53493770,3970,3970,3970,3970,0
20241122,113200,53493770,3970,3970,3970,3970,0
20241122,113100,53493770,3970,3970,3970,3970,0
20241122,113000,53493770,3970,3970,3970,3970,0
20241122,112900,53493770,3970,3970,3970,3970,0
20241122,112800,53493770,3970,3970,3970,3970,0
20241122,112700,53493770,3970,3970,3970,3970,0
20241122,112600,53493770,3970,3970,3970,3970,0
20241122,112500,53493770,3970,3955,3970,3955,7
20241122,112400,53466070,3970,3970,3970,3970,0
20241122,112300,53466070,3970,3970,3970,3970,0
20241122,112200,53466070,3970,3970,3970,3970,7
20241122,112100,53438280,3975,3975,3975,3975,0
20241122,112000,53438280,3975,3975,3975,3975,0
20241122,111900,53438280,3975,3975,3975,3975,0
20241122,111800,53438280,3975,3975,3975,3975,55
20241122,111700,53219655,3975,3975,3975,3975,53
20241122,111600,53008980,3980,3980,3980,3980,1
20241122,111500,53005000,3980,3980,3980,3980,2
20241122,111400,52997040,3980,3980,3980,3980,0
20241122,111300,52997040,3980,3980,3980,3980,4
20241122,111200,52981120,3975,3980,3980,3975,23
20241122,111100,52889585,3980,3980,3980,3980,0
20241122,111000,52889585,3980,3980,3980,3980,11
20241122,110900,52845805,3980,3980,3980,3980,4
20241122,110800,52829885,3975,3975,3975,3975,10
20241122,110700,52790135,3975,3975,3975,3975,0
20241122,110600,52790135,3975,3975,3975,3975,0
20241122,110500,52790135,3975,3975,3975,3975,0
20241122,110400,52790135,3975,3975,3975,3975,0
20241122,110300,52790135,3975,3975,3975,3975,0
20241122,110200,52790135,3975,3975,3975,3975,0
20241122,110100,52790135,3975,3975,3975,3975,0
20241122,110000,52790135,3975,3975,3975,3975,0
20241122,105900,52790135,3975,3980,3980,3975,100
20241122,105800,52392185,3975,3975,3975,3975,100
20241122,105700,51994685,3980,3980,3980,3980,0
20241122,105600,51994685,3980,3980,3980,3980,0
20241122,105500,51994685,3980,3980,3980,3980,0
20241122,105400,51994685,3980,3980,3980,3980,1
20241122,105300,51990705,3980,3980,3980,3980,0
20241122,105200,51990705,3980,3980,3980,3980,25
20241122,105100,51891205,3980,3980,3980,3980,0
20241122,105000,51891205,3980,3980,3980,3980,10
20241122,104900,51851405,3980,3980,3980,3980,0
20241122,104800,51851405,3980,3980,3980,3980,0
20241122,104700,51851405,3980,3980,3980,3980,5
20241122,104600,51831505,3985,3985,3985,3985,0
20241122,104500,51831505,3985,3985,3985,3985,0
20241122,104400,51831505,3985,3985,3985,3985,1
20241122,104300,51827520,3990,3990,3990,3990,28
20241122,104200,51715800,3990,3990,3990,3990,26
20241122,104100,51612060,3995,3985,4000,3985,569
20241122,104000,49341180,3985,3980,3985,3980,490
20241122,103900,47389905,3980,3970,3980,3970,332
20241122,103800,46070365,3945,3945,3945,3945,23
20241122,103700,45979630,3945,3950,3950,3945,40
20241122,103600,45821730,3965,3960,3965,3960,50
20241122,103500,45623485,3950,3950,3950,3950,0
20241122,103400,45623485,3950,3960,3960,3950,198
20241122,103300,44839885,3960,3970,3970,3960,101
20241122,103200,44438925,3960,3955,3970,3955,1525
20241122,103100,38400000,3955,3955,3955,3955,0
20241122,103000,38400000,3955,3955,3955,3955,2
20241122,102900,38392090,3955,3950,3955,3950,100
20241122,102800,37996630,3950,3950,3950,3950,0
20241122,102700,37996630,3950,3950,3950,3950,0
20241122,102600,37996630,3950,3950,3950,3950,29
20241122,102500,37882080,3950,3950,3950,3950,0
20241122,102400,37882080,3950,3950,3950,3950,0
20241122,102300,37882080,3950,3950,3950,3950,0
20241122,102200,37882080,3950,3950,3950,3950,0
20241122,102100,37882080,3950,3950,3950,3950,35
20241122,102000,37743830,3950,3950,3950,3950,8
20241122,101900,37712230,3950,3950,3950,3950,0
20241122,101800,37712230,3950,3950,3950,3950,32
20241122,101700,37585830,3950,3950,3950,3950,269
20241122,101600,36523280,3950,3950,3950,3950,405
20241122,101500,34923530,3950,3945,3950,3945,355
20241122,101400,33521780,3950,3950,3950,3950,300
20241122,101300,32336780,3945,3945,3945,3945,38
20241122,101200,32186870,3945,3945,3945,3945,0
20241122,101100,32186870,3945,3945,3945,3945,253
20241122,101000,31188785,3950,3945,3950,3945,29
20241122,100900,31074365,3945,3945,3945,3945,0
20241122,100800,31074365,3945,3945,3945,3945,0
20241122,100700,31074365,3945,3945,3945,3945,109
20241122,100600,30644360,3950,3950,3950,3950,1
20241122,100500,30640410,3950,3950,3950,3950,0
20241122,100400,30640410,3950,3940,3950,3940,607
20241122,100300,28246195,3935,3940,3940,3935,249
20241122,100200,27265635,3935,3915,3935,3915,1750
20241122,100100,20397125,3930,3930,3930,3930,1880
20241122,100000,13008725,3915,3925,3925,3915,600
20241122,095900,10658695,3930,3930,3930,3930,0
20241122,095800,10658695,3930,3930,3930,3930,1
20241122,095700,10654765,3930,3935,3935,3930,5
20241122,095600,10635100,3935,3935,3935,3935,0
20241122,095500,10635100,3935,3925,3935,3925,112
20241122,095400,10195435,3915,3915,3915,3915,400
20241122,095300,8629435,3915,3925,3925,3915,102
20241122,095200,8229785,3930,3930,3930,3930,0
20241122,095100,8229785,3930,3930,3930,3930,0
20241122,095000,8229785,3930,3930,3930,3930,0
20241122,094900,8229785,3930,3930,3930,3930,0
20241122,094800,8229785,3930,3930,3930,3930,0
20241122,094700,8229785,3930,3930,3930,3930,27
20241122,094600,8123675,3930,3930,3930,3930,0
20241122,094500,8123675,3930,3930,3930,3930,0
20241122,094400,8123675,3930,3930,3930,3930,0
20241122,094300,8123675,3930,3925,3930,3925,79
20241122,094200,7813595,3930,3930,3930,3930,0
20241122,094100,7813595,3930,3925,3930,3925,41
20241122,094000,7652655,3925,3915,3925,3915,234
20241122,093900,6736215,3930,3930,3930,3930,0
20241122,093800,6736215,3930,3930,3930,3930,0
20241122,093700,6736215,3930,3930,3930,3930,0
20241122,093600,6736215,3930,3930,3930,3930,0
20241122,093500,6736215,3930,3930,3930,3930,0
20241122,093400,6736215,3930,3930,3930,3930,0
20241122,093300,6736215,3930,3930,3930,3930,1
20241122,093200,6732285,3930,3935,3935,3930,27
20241122,093100,6626065,3935,3930,3935,3930,23
20241122,093000,6535600,3935,3935,3935,3935,0
20241122,092900,6535600,3935,3935,3935,3935,50
20241122,092800,6338850,3915,3915,3915,3915,0
20241122,092700,6338850,3915,3915,3915,3915,1
20241122,092600,6334935,3905,3925,3925,3905,823
20241122,092500,3120100,3930,3930,3930,3930,0
20241122,092400,3120100,3930,3930,3930,3930,0
20241122,092300,3120100,3930,3930,3930,3930,1
20241122,092200,3116170,3935,3935,3935,3935,0
20241122,092100,3116170,3935,3935,3935,3935,0
20241122,092000,3116170,3935,3935,3935,3935,0
20241122,091900,3116170,3935,3935,3935,3935,1
20241122,091800,3112235,3925,3925,3925,3925,0
20241122,091700,3112235,3925,3925,3925,3925,0
20241122,091600,3112235,3925,3935,3935,3925,110
20241122,091500,2680385,3940,3945,3945,3940,7
20241122,091400,2652780,3945,3925,3945,3925,131
20241122,091300,2138585,3950,3925,3950,3925,280
20241122,091200,1035160,3925,3920,3925,3920,30
20241122,091100,917555,3920,3920,3920,3920,0
20241122,091000,917555,3920,3920,3920,3920,0
20241122,090900,917555,3920,3920,3920,3920,0
20241122,090800,917555,3920,3920,3920,3920,1
20241122,090700,913635,3920,3920,3920,3920,0
20241122,090600,913635,3920,3920,3920,3920,0
20241122,090500,913635,3920,3920,3920,3920,21
20241122,090400,831315,3905,3905,3905,3905,20
20241122,090300,753215,3910,3910,3910,3910,0
20241122,090200,753215,3910,3910,3910,3910,8
20241122,090100,721935,3910,3905,3910,3905,84
20241122,090000,393905,3905,3900,3905,3900,101