KissMeData/019540/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,190400,95596410,3990,3990,3990,3990,1007
20241122,190300,95596410,3990,3990,3990,3990,0
20241122,190200,95596410,3990,3990,3990,3990,0
20241122,190100,95596410,3990,3990,3990,3990,0
20241122,190000,95596410,3990,3990,3990,3990,0
20241122,185900,95596410,3990,3990,3990,3990,0
20241122,185800,95596410,3990,3990,3990,3990,0
20241122,185700,95596410,3990,3990,3990,3990,0
20241122,185600,95596410,3990,3990,3990,3990,0
20241122,185500,95596410,3990,3990,3990,3990,0
20241122,185400,95596410,3990,3990,3990,3990,0
20241122,185300,95596410,3990,3990,3990,3990,0
20241122,185200,95596410,3990,3990,3990,3990,0
20241122,185100,95596410,3990,3990,3990,3990,0
20241122,185000,95596410,3990,3990,3990,3990,0
20241122,184900,95596410,3990,3990,3990,3990,0
20241122,184800,95596410,3990,3990,3990,3990,0
20241122,184700,95596410,3990,3990,3990,3990,0
20241122,184600,95596410,3990,3990,3990,3990,0
20241122,184500,95596410,3990,3990,3990,3990,0
20241122,184400,95596410,3990,3990,3990,3990,0
20241122,184300,95596410,3990,3990,3990,3990,0
20241122,184200,95596410,3990,3990,3990,3990,0
20241122,184100,95596410,3990,3990,3990,3990,0
20241122,184000,95596410,3990,3990,3990,3990,0
20241122,183900,95596410,3990,3990,3990,3990,0
20241122,183800,95596410,3990,3990,3990,3990,0
20241122,183700,95596410,3990,3990,3990,3990,0
20241122,183600,95596410,3990,3990,3990,3990,0
20241122,183500,95596410,3990,3990,3990,3990,0
20241122,183400,95596410,3990,3990,3990,3990,1007
20241122,183300,95596410,3990,3990,3990,3990,0
20241122,183200,95596410,3990,3990,3990,3990,0
20241122,183100,95596410,3990,3990,3990,3990,0
20241122,183000,95596410,3990,3990,3990,3990,0
20241122,182900,95596410,3990,3990,3990,3990,0
20241122,182800,95596410,3990,3990,3990,3990,0
20241122,182700,95596410,3990,3990,3990,3990,0
20241122,182600,95596410,3990,3990,3990,3990,0
20241122,182500,95596410,3990,3990,3990,3990,0
20241122,182400,95596410,3990,3990,3990,3990,0
20241122,182300,95596410,3990,3990,3990,3990,0
20241122,182200,95596410,3990,3990,3990,3990,0
20241122,182100,95596410,3990,3990,3990,3990,0
20241122,182000,95596410,3990,3990,3990,3990,0
20241122,181900,95596410,3990,3990,3990,3990,0
20241122,181800,95596410,3990,3990,3990,3990,0
20241122,181700,95596410,3990,3990,3990,3990,0
20241122,181600,95596410,3990,3990,3990,3990,0
20241122,181500,95596410,3990,3990,3990,3990,0
20241122,181400,95596410,3990,3990,3990,3990,0
20241122,181300,95596410,3990,3990,3990,3990,0
20241122,181200,95596410,3990,3990,3990,3990,0
20241122,181100,95596410,3990,3990,3990,3990,0
20241122,181000,95596410,3990,3990,3990,3990,0
20241122,180900,95596410,3990,3990,3990,3990,0
20241122,180800,95596410,3990,3990,3990,3990,0
20241122,180700,95596410,3990,3990,3990,3990,0
20241122,180600,95596410,3990,3990,3990,3990,0
20241122,180500,95596410,3990,3990,3990,3990,0
20241122,180400,95596410,3990,3990,3990,3990,1007
20241122,180300,95596410,3990,3990,3990,3990,0
20241122,180200,95596410,3990,3990,3990,3990,0
20241122,180100,95596410,3990,3990,3990,3990,0
20241122,180000,95596410,3990,3990,3990,3990,0
20241122,175900,95596410,3990,3990,3990,3990,0
20241122,175800,95596410,3990,3990,3990,3990,0
20241122,175700,95596410,3990,3990,3990,3990,0
20241122,175600,95596410,3990,3990,3990,3990,0
20241122,175500,95596410,3990,3990,3990,3990,0
20241122,175400,95596410,3990,3990,3990,3990,0
20241122,175300,95596410,3990,3990,3990,3990,0
20241122,175200,95596410,3990,3990,3990,3990,0
20241122,175100,95596410,3990,3990,3990,3990,0
20241122,175000,95596410,3990,3990,3990,3990,0
20241122,174900,95596410,3990,3990,3990,3990,0
20241122,174800,95596410,3990,3990,3990,3990,0
20241122,174700,95596410,3990,3990,3990,3990,0
20241122,174600,95596410,3990,3990,3990,3990,0
20241122,174500,95596410,3990,3990,3990,3990,0
20241122,174400,95596410,3990,3990,3990,3990,0
20241122,174300,95596410,3990,3990,3990,3990,0
20241122,174200,95596410,3990,3990,3990,3990,0
20241122,174100,95596410,3990,3990,3990,3990,0
20241122,174000,95596410,3990,3990,3990,3990,0
20241122,173900,95596410,3990,3990,3990,3990,0
20241122,173800,95596410,3990,3990,3990,3990,0
20241122,173700,95596410,3990,3990,3990,3990,0
20241122,173600,95596410,3990,3990,3990,3990,0
20241122,173500,95596410,3990,3990,3990,3990,0
20241122,173400,95596410,3990,3990,3990,3990,1007
20241122,173300,95596410,3990,3990,3990,3990,0
20241122,173200,95596410,3990,3990,3990,3990,0
20241122,173100,95596410,3990,3990,3990,3990,0
20241122,173000,95596410,3990,3990,3990,3990,0
20241122,172900,95596410,3990,3990,3990,3990,0
20241122,172800,95596410,3990,3990,3990,3990,0
20241122,172700,95596410,3990,3990,3990,3990,0
20241122,172600,95596410,3990,3990,3990,3990,0
20241122,172500,95596410,3990,3990,3990,3990,0
20241122,172400,95596410,3990,3990,3990,3990,0
20241122,172300,95596410,3990,3990,3990,3990,0
20241122,172200,95596410,3990,3990,3990,3990,0
20241122,172100,95596410,3990,3990,3990,3990,0
20241122,172000,95596410,3990,3990,3990,3990,0
20241122,171900,95596410,3990,3990,3990,3990,0
20241122,171800,95596410,3990,3990,3990,3990,0
20241122,171700,95596410,3990,3990,3990,3990,0
20241122,171600,95596410,3990,3990,3990,3990,0
20241122,171500,95596410,3990,3990,3990,3990,0
20241122,171400,95596410,3990,3990,3990,3990,0
20241122,171300,95596410,3990,3990,3990,3990,0
20241122,171200,95596410,3990,3990,3990,3990,0
20241122,171100,95596410,3990,3990,3990,3990,0
20241122,171000,95596410,3990,3990,3990,3990,0
20241122,170900,95596410,3990,3990,3990,3990,0
20241122,170800,95596410,3990,3990,3990,3990,0
20241122,170700,95596410,3990,3990,3990,3990,0
20241122,170600,95596410,3990,3990,3990,3990,0
20241122,170500,95596410,3990,3990,3990,3990,0
20241122,170400,95596410,3990,3990,3990,3990,1007
20241122,170300,95596410,3990,3990,3990,3990,0
20241122,170200,95596410,3990,3990,3990,3990,0
20241122,170100,95596410,3990,3990,3990,3990,0
20241122,170000,95596410,3990,3990,3990,3990,0
20241122,165900,95596410,3990,3990,3990,3990,0
20241122,165800,95596410,3990,3990,3990,3990,0
20241122,165700,95596410,3990,3990,3990,3990,0
20241122,165600,95596410,3990,3990,3990,3990,0
20241122,165500,95596410,3990,3990,3990,3990,0
20241122,165400,95596410,3990,3990,3990,3990,0
20241122,165300,95596410,3990,3990,3990,3990,0
20241122,165200,95596410,3990,3990,3990,3990,0
20241122,165100,95596410,3990,3990,3990,3990,0
20241122,165000,95596410,3990,3990,3990,3990,0
20241122,164900,95596410,3990,3990,3990,3990,0
20241122,164800,95596410,3990,3990,3990,3990,0
20241122,164700,95596410,3990,3990,3990,3990,0
20241122,164600,95596410,3990,3990,3990,3990,0
20241122,164500,95596410,3990,3990,3990,3990,0
20241122,164400,95596410,3990,3990,3990,3990,0
20241122,164300,95596410,3990,3990,3990,3990,0
20241122,164200,95596410,3990,3990,3990,3990,0
20241122,164100,95596410,3990,3990,3990,3990,0
20241122,164000,95596410,3990,3990,3990,3990,0
20241122,163900,95596410,3990,3990,3990,3990,0
20241122,163800,95596410,3990,3990,3990,3990,0
20241122,163700,95596410,3990,3990,3990,3990,0
20241122,163600,95596410,3990,3990,3990,3990,0
20241122,163500,95596410,3990,3990,3990,3990,0
20241122,163400,95596410,3990,3990,3990,3990,1007
20241122,163300,95596410,3990,3990,3990,3990,0
20241122,163200,95596410,3990,3990,3990,3990,0
20241122,163100,95596410,3990,3990,3990,3990,0
20241122,163000,95596410,3990,3990,3990,3990,0
20241122,162900,95596410,3990,3990,3990,3990,0
20241122,162800,95596410,3990,3990,3990,3990,0
20241122,162700,95596410,3990,3990,3990,3990,0
20241122,162600,95596410,3990,3990,3990,3990,0
20241122,162500,95596410,3990,3990,3990,3990,0
20241122,162400,95596410,3990,3990,3990,3990,0
20241122,162300,95596410,3990,3990,3990,3990,0
20241122,162200,95596410,3990,3990,3990,3990,0
20241122,162100,95596410,3990,3990,3990,3990,0
20241122,162000,95596410,3990,3990,3990,3990,0
20241122,161900,95596410,3990,3990,3990,3990,0
20241122,161800,95596410,3990,3990,3990,3990,0
20241122,161700,95596410,3990,3990,3990,3990,0
20241122,161600,95596410,3990,3990,3990,3990,0
20241122,161500,95596410,3990,3990,3990,3990,0
20241122,161400,95596410,3990,3990,3990,3990,0
20241122,161300,95596410,3990,3990,3990,3990,0
20241122,161200,95596410,3990,3990,3990,3990,0
20241122,161100,95596410,3990,3990,3990,3990,0
20241122,161000,95596410,3990,3990,3990,3990,0
20241122,160900,95596410,3990,3990,3990,3990,0
20241122,160800,95596410,3990,3990,3990,3990,0
20241122,160700,95596410,3990,3990,3990,3990,0
20241122,160600,95596410,3990,3990,3990,3990,0
20241122,160500,95596410,3990,3990,3990,3990,0
20241122,160400,95596410,3990,3990,3990,3990,1007
20241122,160300,95596410,3990,3990,3990,3990,0
20241122,160200,95596410,3990,3990,3990,3990,0
20241122,160100,95596410,3990,3990,3990,3990,0
20241122,160000,95596410,3990,3990,3990,3990,0
20241122,155900,95596410,3990,3990,3990,3990,0
20241122,155800,95596410,3990,3990,3990,3990,0
20241122,155700,95596410,3990,3990,3990,3990,0
20241122,155600,95596410,3990,3990,3990,3990,0
20241122,155500,95596410,3990,3990,3990,3990,0
20241122,155400,95596410,3990,3990,3990,3990,0
20241122,155300,95596410,3990,3990,3990,3990,0
20241122,155200,95596410,3990,3990,3990,3990,0
20241122,155100,95596410,3990,3990,3990,3990,0
20241122,155000,95596410,3990,3990,3990,3990,0
20241122,154900,95596410,3990,3990,3990,3990,0
20241122,154800,95596410,3990,3990,3990,3990,0
20241122,154700,95596410,3990,3990,3990,3990,0
20241122,154600,95596410,3990,3990,3990,3990,0
20241122,154500,95596410,3990,3990,3990,3990,0
20241122,154400,95596410,3990,3990,3990,3990,0
20241122,154300,95596410,3990,3990,3990,3990,0
20241122,154200,95596410,3990,3990,3990,3990,0
20241122,154100,95596410,3990,3990,3990,3990,0
20241122,154000,95596410,3990,3990,3990,3990,0
20241122,153900,95596410,3990,3990,3990,3990,0
20241122,153800,95596410,3990,3990,3990,3990,0
20241122,153700,95596410,3990,3990,3990,3990,0
20241122,153600,95596410,3990,3990,3990,3990,0
20241122,153500,95596410,3990,3990,3990,3990,0
20241122,153400,95596410,3990,3990,3990,3990,1007
20241122,153300,95596410,3990,3990,3990,3990,0
20241122,153200,95596410,3990,3990,3990,3990,0
20241122,153100,95596410,3990,3990,3990,3990,0
20241122,153000,95596410,3990,3990,3990,3990,1007
20241122,152900,91578480,3990,3990,3990,3990,0
20241122,152800,91578480,3990,3990,3990,3990,0
20241122,152700,91578480,3990,3990,3990,3990,0
20241122,152600,91578480,3990,3990,3990,3990,0
20241122,152500,91578480,3990,3990,3990,3990,0
20241122,152400,91578480,3990,3990,3990,3990,0
20241122,152300,91578480,3990,3990,3990,3990,0
20241122,152200,91578480,3990,3990,3990,3990,0
20241122,152100,91578480,3990,3990,3990,3990,0
20241122,152000,91578480,3990,3990,3990,3990,0
20241122,151900,91578480,3990,3990,3990,3990,0
20241122,151800,91578480,3990,3990,3990,3990,2
20241122,151700,91570500,3950,3950,3950,3950,0
20241122,151600,91570500,3950,3950,3950,3950,0
20241122,151500,91570500,3950,3995,3995,3950,1531
20241122,151400,85517270,3995,3995,3995,3995,2
20241122,151300,85509280,3965,3995,3995,3965,1000
20241122,151200,81537915,3995,3995,3995,3995,151
20241122,151100,80934670,4000,4000,4000,4000,0
20241122,151000,80934670,4000,4000,4000,4000,0
20241122,150900,80934670,4000,4000,4000,4000,0
20241122,150800,80934670,4000,4000,4000,4000,0
20241122,150700,80934670,4000,4000,4000,4000,0
20241122,150600,80934670,4000,4010,4010,4000,51
20241122,150500,80730650,4020,4020,4020,4020,0
20241122,150400,80730650,4020,4020,4020,4020,0
20241122,150300,80730650,4020,4020,4020,4020,0
20241122,150200,80730650,4020,4020,4020,4020,0
20241122,150100,80730650,4020,4020,4020,4020,0
20241122,150000,80730650,4020,4020,4020,4020,0
20241122,145900,80730650,4020,4020,4020,4020,0
20241122,145800,80730650,4020,4020,4020,4020,0
20241122,145700,80730650,4020,4020,4020,4020,0
20241122,145600,80730650,4020,4020,4020,4020,0
20241122,145500,80730650,4020,4020,4020,4020,0
20241122,145400,80730650,4020,4020,4020,4020,0
20241122,145300,80730650,4020,4020,4020,4020,0
20241122,145200,80730650,4020,4020,4020,4020,0
20241122,145100,80730650,4020,4020,4020,4020,2
20241122,145000,80722610,4000,4000,4000,4000,0
20241122,144900,80722610,4000,4000,4000,4000,0
20241122,144800,80722610,4000,4010,4010,4000,500
20241122,144700,78721525,4020,4020,4020,4020,0
20241122,144600,78721525,4020,4020,4020,4020,0
20241122,144500,78721525,4020,4030,4030,4020,500
20241122,144400,76710285,4040,4040,4040,4040,0
20241122,144300,76710285,4040,4040,4040,4040,0
20241122,144200,76710285,4040,4040,4040,4040,0
20241122,144100,76710285,4040,4040,4040,4040,0
20241122,144000,76710285,4040,4040,4040,4040,0
20241122,143900,76710285,4040,4040,4040,4040,0
20241122,143800,76710285,4040,4040,4040,4040,10
20241122,143700,76669885,4040,4040,4040,4040,0
20241122,143600,76669885,4040,4040,4040,4040,0
20241122,143500,76669885,4040,4040,4040,4040,0
20241122,143400,76669885,4040,4040,4040,4040,0
20241122,143300,76669885,4040,4040,4040,4040,0
20241122,143200,76669885,4040,4040,4040,4040,0
20241122,143100,76669885,4040,4040,4040,4040,0
20241122,143000,76669885,4040,4040,4040,4040,0
20241122,142900,76669885,4040,4045,4045,4040,14
20241122,142800,76613320,4040,4040,4040,4040,0
20241122,142700,76613320,4040,4040,4040,4040,0
20241122,142600,76613320,4040,4040,4040,4040,0
20241122,142500,76613320,4040,4040,4040,4040,87
20241122,142400,76261840,4030,4030,4030,4030,111
20241122,142300,75814510,4030,4020,4030,4020,101
20241122,142200,75407580,4010,4010,4010,4010,499
20241122,142100,73406590,4010,4005,4010,4005,98
20241122,142000,73014095,4005,3995,4005,3995,504
20241122,141900,71000595,3985,3985,3985,3985,0
20241122,141800,71000595,3985,3985,3995,3985,46
20241122,141700,70817265,3990,3990,3990,3990,0
20241122,141600,70817265,3990,3990,3990,3990,3
20241122,141500,70805295,3990,3990,3990,3990,2
20241122,141400,70797315,3990,3990,3990,3990,0
20241122,141300,70797315,3990,4000,4000,3990,325
20241122,141200,69500260,4005,4005,4005,4005,0
20241122,141100,69500260,4005,4005,4005,4005,0
20241122,141000,69500260,4005,4005,4005,4005,0
20241122,140900,69500260,4005,4005,4005,4005,0
20241122,140800,69500260,4005,4005,4005,4005,0
20241122,140700,69500260,4005,4005,4005,4005,0
20241122,140600,69500260,4005,4005,4005,4005,0
20241122,140500,69500260,4005,4005,4005,4005,439
20241122,140400,67742065,4005,4005,4005,4005,0
20241122,140300,67742065,4005,4005,4005,4005,0
20241122,140200,67742065,4005,4005,4005,4005,0
20241122,140100,67742065,4005,4015,4015,4005,202
20241122,140000,66932530,4015,4015,4015,4015,0
20241122,135900,66932530,4015,4015,4015,4015,0
20241122,135800,66932530,4015,4020,4020,4015,11
20241122,135700,66888320,4015,4015,4015,4015,0
20241122,135600,66888320,4015,4015,4015,4015,0
20241122,135500,66888320,4015,4015,4015,4015,0
20241122,135400,66888320,4015,4015,4015,4015,0
20241122,135300,66888320,4015,4015,4015,4015,0
20241122,135200,66888320,4015,4015,4015,4015,0
20241122,135100,66888320,4015,4025,4025,4015,500
20241122,135000,64880495,4030,4030,4030,4030,0
20241122,134900,64880495,4030,4030,4030,4030,0
20241122,134800,64880495,4030,4030,4030,4030,0
20241122,134700,64880495,4030,4030,4030,4030,0
20241122,134600,64880495,4030,4030,4030,4030,0
20241122,134500,64880495,4030,4045,4045,4030,650
20241122,134400,62255695,4045,4045,4045,4045,0
20241122,134300,62255695,4045,4045,4045,4045,0
20241122,134200,62255695,4045,4045,4045,4040,198
20241122,134100,61455675,4050,4035,4050,4035,29
20241122,134000,61338590,4035,4030,4035,4030,18
20241122,133900,61266000,4015,4045,4045,4015,2000
20241122,133800,53218790,4050,4050,4050,4050,0
20241122,133700,53218790,4050,4050,4050,4050,0
20241122,133600,53218790,4050,4050,4050,4050,0
20241122,133500,53218790,4050,4050,4050,4050,1
20241122,133400,53214740,4045,4045,4045,4045,40
20241122,133300,53052940,4045,4045,4045,4045,50
20241122,133200,52850690,4045,4045,4045,4045,31
20241122,133100,52725295,4050,4045,4050,4045,11
20241122,133000,52680795,4040,4040,4040,4040,100
20241122,132900,52276795,4050,4050,4050,4050,0
20241122,132800,52276795,4050,4050,4050,4050,0
20241122,132700,52276795,4050,4050,4050,4050,0
20241122,132600,52276795,4050,4050,4050,4050,0
20241122,132500,52276795,4050,4050,4050,4050,0
20241122,132400,52276795,4050,4050,4050,4050,0
20241122,132300,52276795,4050,4050,4050,4050,1
20241122,132200,52272745,4045,4045,4045,4045,0
20241122,132100,52272745,4045,4045,4045,4045,0
20241122,132000,52272745,4045,4045,4045,4045,0
20241122,131900,52272745,4045,4045,4045,4045,0
20241122,131800,52272745,4045,4045,4045,4045,15
20241122,131700,52212070,4045,4045,4045,4045,0
20241122,131600,52212070,4045,4045,4045,4045,0
20241122,131500,52212070,4045,4045,4045,4045,0
20241122,131400,52212070,4045,4045,4045,4045,0
20241122,131300,52212070,4045,4045,4045,4045,0
20241122,131200,52212070,4045,4045,4045,4045,0
20241122,131100,52212070,4045,4045,4045,4045,0
20241122,131000,52212070,4045,4045,4045,4045,0
20241122,130900,52212070,4045,4045,4045,4045,0
20241122,130800,52212070,4045,4045,4045,4045,0
20241122,130700,52212070,4045,4045,4045,4045,0
20241122,130600,52212070,4045,4050,4050,4045,124
20241122,130500,51710485,4055,4055,4055,4055,0
20241122,130400,51710485,4055,4055,4055,4055,0
20241122,130300,51710485,4055,4055,4055,4055,0
20241122,130200,51710485,4055,4055,4055,4055,0
20241122,130100,51710485,4055,4055,4055,4055,0
20241122,130000,51710485,4055,4060,4060,4055,25
20241122,125900,51609105,4050,4050,4050,4050,0
20241122,125800,51609105,4050,4050,4050,4050,0
20241122,125700,51609105,4050,4050,4050,4050,0
20241122,125600,51609105,4050,4050,4050,4050,0
20241122,125500,51609105,4050,4050,4050,4050,7
20241122,125400,51580755,4060,4060,4060,4060,0
20241122,125300,51580755,4060,4060,4060,4060,0
20241122,125200,51580755,4060,4060,4060,4060,0
20241122,125100,51580755,4060,4060,4060,4060,0
20241122,125000,51580755,4060,4060,4060,4060,0
20241122,124900,51580755,4060,4060,4060,4060,0
20241122,124800,51580755,4060,4060,4060,4060,0
20241122,124700,51580755,4060,4060,4060,4060,0
20241122,124600,51580755,4060,4060,4060,4060,0
20241122,124500,51580755,4060,4060,4060,4060,0
20241122,124400,51580755,4060,4060,4060,4060,0
20241122,124300,51580755,4060,4060,4060,4060,0
20241122,124200,51580755,4060,4060,4060,4060,100
20241122,124100,51174755,4060,4060,4060,4060,0
20241122,124000,51174755,4060,4060,4060,4060,0
20241122,123900,51174755,4060,4060,4060,4060,0
20241122,123800,51174755,4060,4060,4060,4060,0
20241122,123700,51174755,4060,4060,4060,4060,0
20241122,123600,51174755,4060,4060,4060,4060,5
20241122,123500,51154455,4050,4050,4050,4050,0
20241122,123400,51154455,4050,4050,4050,4050,8
20241122,123300,51122055,4060,4060,4060,4060,0
20241122,123200,51122055,4060,4060,4060,4060,2
20241122,123100,51113935,4055,4055,4055,4055,27
20241122,123000,51004450,4060,4060,4060,4060,0
20241122,122900,51004450,4060,4060,4060,4060,2
20241122,122800,50996330,4055,4060,4060,4055,42
20241122,122700,50826015,4050,4050,4050,4050,0
20241122,122600,50826015,4050,4050,4050,4050,100
20241122,122500,50421015,4060,4060,4060,4060,2
20241122,122400,50412895,4060,4050,4060,4050,170
20241122,122300,49724365,4050,4050,4050,4050,573
20241122,122200,47403715,4050,4050,4050,4050,2963
20241122,122100,35403565,4050,4050,4050,4050,76
20241122,122000,35095765,4050,4050,4050,4050,0
20241122,121900,35095765,4050,4050,4050,4050,0
20241122,121800,35095765,4050,4050,4050,4050,0
20241122,121700,35095765,4050,4050,4050,4050,0
20241122,121600,35095765,4050,4050,4050,4050,0
20241122,121500,35095765,4050,4050,4050,4050,0
20241122,121400,35095765,4050,4050,4050,4050,0
20241122,121300,35095765,4050,4050,4050,4050,0
20241122,121200,35095765,4050,4050,4050,4050,0
20241122,121100,35095765,4050,4050,4050,4050,0
20241122,121000,35095765,4050,4050,4050,4050,0
20241122,120900,35095765,4050,4050,4050,4050,0
20241122,120800,35095765,4050,4050,4050,4050,0
20241122,120700,35095765,4050,4050,4050,4050,56
20241122,120600,34868965,4050,4050,4050,4050,0
20241122,120500,34868965,4050,4050,4050,4050,0
20241122,120400,34868965,4050,4050,4050,4050,0
20241122,120300,34868965,4050,4050,4050,4050,0
20241122,120200,34868965,4050,4050,4050,4050,0
20241122,120100,34868965,4050,4050,4050,4050,0
20241122,120000,34868965,4050,4050,4050,4050,0
20241122,115900,34868965,4050,4050,4050,4050,100
20241122,115800,34463965,4050,4050,4050,4050,0
20241122,115700,34463965,4050,4050,4050,4050,0
20241122,115600,34463965,4050,4050,4050,4050,0
20241122,115500,34463965,4050,4050,4050,4050,0
20241122,115400,34463965,4050,4050,4050,4050,100
20241122,115300,34058965,4040,4040,4050,4040,30
20241122,115200,33937575,4030,4030,4050,4030,1061
20241122,115100,29650885,4035,4035,4035,4035,0
20241122,115000,29650885,4035,4025,4035,4025,25
20241122,114900,29550205,4025,4015,4025,4015,520
20241122,114800,27457355,4010,4010,4010,4010,0
20241122,114700,27457355,4010,4010,4010,4010,2
20241122,114600,27449335,4025,4025,4025,4025,0
20241122,114500,27449335,4025,4025,4025,4025,0
20241122,114400,27449335,4025,4010,4025,4010,2
20241122,114300,27441300,4020,4020,4020,4020,0
20241122,114200,27441300,4020,4010,4020,4010,418
20241122,114100,25760950,4010,4005,4010,4005,500
20241122,114000,23756300,4000,4000,4000,4000,922
20241122,113900,20068300,4000,4000,4000,4000,0
20241122,113800,20068300,4000,4000,4000,4000,0
20241122,113700,20068300,4000,4000,4000,4000,0
20241122,113600,20068300,4000,4000,4000,4000,0
20241122,113500,20068300,4000,4000,4000,4000,93
20241122,113400,19696300,3995,3995,3995,3995,0
20241122,113300,19696300,3995,3995,3995,3995,0
20241122,113200,19696300,3995,3995,3995,3995,0
20241122,113100,19696300,3995,3995,3995,3995,0
20241122,113000,19696300,3995,3995,3995,3995,89
20241122,112900,19340745,4000,4000,4000,4000,300
20241122,112800,18140745,4000,4000,4000,4000,0
20241122,112700,18140745,4000,4000,4000,4000,0
20241122,112600,18140745,4000,4000,4000,4000,0
20241122,112500,18140745,4000,4000,4000,4000,0
20241122,112400,18140745,4000,4000,4000,4000,0
20241122,112300,18140745,4000,4000,4000,4000,0
20241122,112200,18140745,4000,4000,4000,4000,0
20241122,112100,18140745,4000,4000,4000,4000,0
20241122,112000,18140745,4000,4000,4000,4000,0
20241122,111900,18140745,4000,4000,4000,4000,0
20241122,111800,18140745,4000,4000,4000,4000,0
20241122,111700,18140745,4000,4000,4000,4000,5
20241122,111600,18120745,4000,4000,4000,4000,0
20241122,111500,18120745,4000,4000,4000,4000,0
20241122,111400,18120745,4000,4000,4000,4000,0
20241122,111300,18120745,4000,4000,4000,4000,1
20241122,111200,18116745,3995,3995,3995,3995,0
20241122,111100,18116745,3995,3995,3995,3995,0
20241122,111000,18116745,3995,3995,3995,3995,2
20241122,110900,18108755,4000,4000,4000,4000,0
20241122,110800,18108755,4000,4000,4000,4000,0
20241122,110700,18108755,4000,4010,4010,4000,1010
20241122,110600,14065885,4020,4020,4020,4020,0
20241122,110500,14065885,4020,4020,4020,4020,0
20241122,110400,14065885,4020,4020,4020,4020,0
20241122,110300,14065885,4020,4020,4020,4020,0
20241122,110200,14065885,4020,4020,4020,4020,0
20241122,110100,14065885,4020,4020,4020,4020,0
20241122,110000,14065885,4020,4020,4020,4020,0
20241122,105900,14065885,4020,4020,4020,4020,0
20241122,105800,14065885,4020,4020,4020,4020,0
20241122,105700,14065885,4020,4020,4020,4020,0
20241122,105600,14065885,4020,4020,4020,4020,0
20241122,105500,14065885,4020,4020,4020,4020,0
20241122,105400,14065885,4020,4020,4020,4020,0
20241122,105300,14065885,4020,4020,4020,4020,0
20241122,105200,14065885,4020,4020,4020,4020,0
20241122,105100,14065885,4020,4020,4020,4020,0
20241122,105000,14065885,4020,4020,4020,4020,0
20241122,104900,14065885,4020,4020,4020,4020,0
20241122,104800,14065885,4020,4020,4020,4020,0
20241122,104700,14065885,4020,4020,4020,4020,0
20241122,104600,14065885,4020,4020,4020,4020,45
20241122,104500,13884985,4020,4020,4020,4020,20
20241122,104400,13804585,4010,4010,4010,4010,0
20241122,104300,13804585,4010,4010,4010,4010,0
20241122,104200,13804585,4010,4010,4010,4010,0
20241122,104100,13804585,4010,4010,4010,4010,250
20241122,104000,12802085,4010,4010,4010,4010,0
20241122,103900,12802085,4010,4010,4010,4010,0
20241122,103800,12802085,4010,4010,4010,4010,0
20241122,103700,12802085,4010,4010,4010,4010,0
20241122,103600,12802085,4010,4010,4010,4010,0
20241122,103500,12802085,4010,4010,4010,4010,0
20241122,103400,12802085,4010,4010,4010,4010,0
20241122,103300,12802085,4010,4010,4010,4010,0
20241122,103200,12802085,4010,4010,4010,4010,0
20241122,103100,12802085,4010,4010,4010,4010,0
20241122,103000,12802085,4010,4010,4010,4010,0
20241122,102900,12802085,4010,4010,4010,4010,0
20241122,102800,12802085,4010,4010,4010,4010,0
20241122,102700,12802085,4010,4010,4010,4010,4
20241122,102600,12786045,4015,4015,4015,4015,0
20241122,102500,12786045,4015,4015,4015,4015,44
20241122,102400,12609385,4025,4025,4025,4025,0
20241122,102300,12609385,4025,4025,4025,4025,0
20241122,102200,12609385,4025,4025,4025,4025,0
20241122,102100,12609385,4025,4025,4025,4025,2
20241122,102000,12601335,4025,4025,4025,4025,0
20241122,101900,12601335,4025,4025,4025,4025,0
20241122,101800,12601335,4025,4025,4025,4025,0
20241122,101700,12601335,4025,4025,4025,4025,0
20241122,101600,12601335,4025,4025,4025,4025,0
20241122,101500,12601335,4025,4025,4025,4025,0
20241122,101400,12601335,4025,4025,4025,4025,0
20241122,101300,12601335,4025,4015,4025,4015,2
20241122,101200,12593295,4015,4015,4015,4015,2
20241122,101100,12585265,4015,4010,4015,4010,451
20241122,101000,10774865,4010,4010,4010,4010,0
20241122,100900,10774865,4010,4010,4010,4010,0
20241122,100800,10774865,4010,4010,4010,4010,0
20241122,100700,10774865,4010,4010,4010,4010,0
20241122,100600,10774865,4010,4010,4010,4010,0
20241122,100500,10774865,4010,4010,4010,4010,0
20241122,100400,10774865,4010,4010,4010,4010,0
20241122,100300,10774865,4010,4010,4010,4010,0
20241122,100200,10774865,4010,4010,4010,4010,0
20241122,100100,10774865,4010,4010,4010,4010,0
20241122,100000,10774865,4010,4010,4010,4010,0
20241122,095900,10774865,4010,4010,4010,4010,0
20241122,095800,10774865,4010,4010,4010,4010,0
20241122,095700,10774865,4010,4010,4010,4010,0
20241122,095600,10774865,4010,4010,4010,4010,0
20241122,095500,10774865,4010,4010,4010,4010,0
20241122,095400,10774865,4010,4010,4010,4010,0
20241122,095300,10774865,4010,4010,4010,4010,0
20241122,095200,10774865,4010,4010,4010,4010,2
20241122,095100,10766845,4005,4005,4005,4005,0
20241122,095000,10766845,4005,4005,4005,4005,0
20241122,094900,10766845,4005,4005,4005,4005,0
20241122,094800,10766845,4005,4005,4005,4005,0
20241122,094700,10766845,4005,4005,4005,4005,0
20241122,094600,10766845,4005,4005,4005,4005,0
20241122,094500,10766845,4005,4005,4005,4005,0
20241122,094400,10766845,4005,4005,4005,4005,0
20241122,094300,10766845,4005,4030,4030,4005,546
20241122,094200,8575625,4030,4030,4030,4030,5
20241122,094100,8555475,4025,4025,4025,4025,0
20241122,094000,8555475,4025,4030,4030,4025,20
20241122,093900,8474925,4040,4040,4040,4040,1
20241122,093800,8470885,4035,4035,4035,4035,6
20241122,093700,8446675,4035,4035,4035,4035,114
20241122,093600,7986685,4030,4030,4030,4030,40
20241122,093500,7825485,4030,4030,4030,4030,60
20241122,093400,7583685,4030,4030,4030,4030,70
20241122,093300,7301585,4025,4025,4025,4025,30
20241122,093200,7180835,4015,4015,4015,4015,75
20241122,093100,6879710,4010,4000,4010,4000,522
20241122,093000,4791600,3990,3990,3990,3990,0
20241122,092900,4791600,3990,3990,3990,3990,0
20241122,092800,4791600,3990,3995,3995,3990,3
20241122,092700,4779625,4000,4010,4010,4000,741
20241122,092600,1814955,4020,4020,4020,4020,0
20241122,092500,1814955,4020,4020,4020,4020,0
20241122,092400,1814955,4020,4020,4020,4020,0
20241122,092300,1814955,4020,4020,4020,4020,0
20241122,092200,1814955,4020,4015,4020,4015,10
20241122,092100,1774800,4010,4010,4010,4010,0
20241122,092000,1774800,4010,4010,4010,4010,0
20241122,091900,1774800,4010,4010,4010,4010,0
20241122,091800,1774800,4010,4010,4010,4010,0
20241122,091700,1774800,4010,4010,4010,4010,0
20241122,091600,1774800,4010,4010,4010,4010,0
20241122,091500,1774800,4010,4010,4010,4010,0
20241122,091400,1774800,4010,4010,4010,4010,0
20241122,091300,1774800,4010,4010,4010,4010,14
20241122,091200,1718660,4055,4055,4055,4055,0
20241122,091100,1718660,4055,4055,4055,4055,0
20241122,091000,1718660,4055,4055,4055,4055,0
20241122,090900,1718660,4055,4055,4055,4055,0
20241122,090800,1718660,4055,4055,4055,4055,0
20241122,090700,1718660,4055,4055,4055,4055,1
20241122,090600,1714605,4005,4010,4010,4005,120
20241122,090500,1233995,4005,4005,4005,4005,0
20241122,090400,1233995,4005,4005,4005,4005,3
20241122,090300,1221980,4000,4005,4005,4000,110
20241122,090200,781440,4070,4070,4070,4070,0
20241122,090100,781440,4070,4070,4070,4070,0
20241122,090000,781440,4070,4070,4070,4070,192