KissMeData/036480/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,191800,52343880,9260,9260,9260,9260,136
20241122,191700,52343880,9260,9260,9260,9260,0
20241122,191600,52343880,9260,9260,9260,9260,0
20241122,191500,52343880,9260,9260,9260,9260,0
20241122,191400,52343880,9260,9260,9260,9260,0
20241122,191300,52343880,9260,9260,9260,9260,0
20241122,191200,52343880,9260,9260,9260,9260,0
20241122,191100,52343880,9260,9260,9260,9260,0
20241122,191000,52343880,9260,9260,9260,9260,0
20241122,190900,52343880,9260,9260,9260,9260,0
20241122,190800,52343880,9260,9260,9260,9260,0
20241122,190700,52343880,9260,9260,9260,9260,0
20241122,190600,52343880,9260,9260,9260,9260,0
20241122,190500,52343880,9260,9260,9260,9260,0
20241122,190400,52343880,9260,9260,9260,9260,0
20241122,190300,52343880,9260,9260,9260,9260,0
20241122,190200,52343880,9260,9260,9260,9260,0
20241122,190100,52343880,9260,9260,9260,9260,0
20241122,190000,52343880,9260,9260,9260,9260,0
20241122,185900,52343880,9260,9260,9260,9260,0
20241122,185800,52343880,9260,9260,9260,9260,0
20241122,185700,52343880,9260,9260,9260,9260,0
20241122,185600,52343880,9260,9260,9260,9260,0
20241122,185500,52343880,9260,9260,9260,9260,0
20241122,185400,52343880,9260,9260,9260,9260,0
20241122,185300,52343880,9260,9260,9260,9260,0
20241122,185200,52343880,9260,9260,9260,9260,0
20241122,185100,52343880,9260,9260,9260,9260,0
20241122,185000,52343880,9260,9260,9260,9260,0
20241122,184900,52343880,9260,9260,9260,9260,0
20241122,184800,52343880,9260,9260,9260,9260,136
20241122,184700,52343880,9260,9260,9260,9260,0
20241122,184600,52343880,9260,9260,9260,9260,0
20241122,184500,52343880,9260,9260,9260,9260,0
20241122,184400,52343880,9260,9260,9260,9260,0
20241122,184300,52343880,9260,9260,9260,9260,0
20241122,184200,52343880,9260,9260,9260,9260,0
20241122,184100,52343880,9260,9260,9260,9260,0
20241122,184000,52343880,9260,9260,9260,9260,0
20241122,183900,52343880,9260,9260,9260,9260,0
20241122,183800,52343880,9260,9260,9260,9260,0
20241122,183700,52343880,9260,9260,9260,9260,0
20241122,183600,52343880,9260,9260,9260,9260,0
20241122,183500,52343880,9260,9260,9260,9260,0
20241122,183400,52343880,9260,9260,9260,9260,0
20241122,183300,52343880,9260,9260,9260,9260,0
20241122,183200,52343880,9260,9260,9260,9260,0
20241122,183100,52343880,9260,9260,9260,9260,0
20241122,183000,52343880,9260,9260,9260,9260,0
20241122,182900,52343880,9260,9260,9260,9260,0
20241122,182800,52343880,9260,9260,9260,9260,0
20241122,182700,52343880,9260,9260,9260,9260,0
20241122,182600,52343880,9260,9260,9260,9260,0
20241122,182500,52343880,9260,9260,9260,9260,0
20241122,182400,52343880,9260,9260,9260,9260,0
20241122,182300,52343880,9260,9260,9260,9260,0
20241122,182200,52343880,9260,9260,9260,9260,0
20241122,182100,52343880,9260,9260,9260,9260,0
20241122,182000,52343880,9260,9260,9260,9260,0
20241122,181900,52343880,9260,9260,9260,9260,0
20241122,181800,52343880,9260,9260,9260,9260,136
20241122,181700,52343880,9260,9260,9260,9260,0
20241122,181600,52343880,9260,9260,9260,9260,0
20241122,181500,52343880,9260,9260,9260,9260,0
20241122,181400,52343880,9260,9260,9260,9260,0
20241122,181300,52343880,9260,9260,9260,9260,0
20241122,181200,52343880,9260,9260,9260,9260,0
20241122,181100,52343880,9260,9260,9260,9260,0
20241122,181000,52343880,9260,9260,9260,9260,0
20241122,180900,52343880,9260,9260,9260,9260,0
20241122,180800,52343880,9260,9260,9260,9260,0
20241122,180700,52343880,9260,9260,9260,9260,0
20241122,180600,52343880,9260,9260,9260,9260,0
20241122,180500,52343880,9260,9260,9260,9260,0
20241122,180400,52343880,9260,9260,9260,9260,0
20241122,180300,52343880,9260,9260,9260,9260,0
20241122,180200,52343880,9260,9260,9260,9260,0
20241122,180100,52343880,9260,9260,9260,9260,0
20241122,180000,52343880,9260,9260,9260,9260,0
20241122,175900,52343880,9260,9260,9260,9260,0
20241122,175800,52343880,9260,9260,9260,9260,0
20241122,175700,52343880,9260,9260,9260,9260,0
20241122,175600,52343880,9260,9260,9260,9260,0
20241122,175500,52343880,9260,9260,9260,9260,0
20241122,175400,52343880,9260,9260,9260,9260,0
20241122,175300,52343880,9260,9260,9260,9260,0
20241122,175200,52343880,9260,9260,9260,9260,0
20241122,175100,52343880,9260,9260,9260,9260,0
20241122,175000,52343880,9260,9260,9260,9260,0
20241122,174900,52343880,9260,9260,9260,9260,0
20241122,174800,52343880,9260,9260,9260,9260,136
20241122,174700,52343880,9260,9260,9260,9260,0
20241122,174600,52343880,9260,9260,9260,9260,0
20241122,174500,52343880,9260,9260,9260,9260,0
20241122,174400,52343880,9260,9260,9260,9260,0
20241122,174300,52343880,9260,9260,9260,9260,0
20241122,174200,52343880,9260,9260,9260,9260,0
20241122,174100,52343880,9260,9260,9260,9260,0
20241122,174000,52343880,9260,9260,9260,9260,0
20241122,173900,52343880,9260,9260,9260,9260,0
20241122,173800,52343880,9260,9260,9260,9260,0
20241122,173700,52343880,9260,9260,9260,9260,0
20241122,173600,52343880,9260,9260,9260,9260,0
20241122,173500,52343880,9260,9260,9260,9260,0
20241122,173400,52343880,9260,9260,9260,9260,0
20241122,173300,52343880,9260,9260,9260,9260,0
20241122,173200,52343880,9260,9260,9260,9260,0
20241122,173100,52343880,9260,9260,9260,9260,0
20241122,173000,52343880,9260,9260,9260,9260,0
20241122,172900,52343880,9260,9260,9260,9260,0
20241122,172800,52343880,9260,9260,9260,9260,0
20241122,172700,52343880,9260,9260,9260,9260,0
20241122,172600,52343880,9260,9260,9260,9260,0
20241122,172500,52343880,9260,9260,9260,9260,0
20241122,172400,52343880,9260,9260,9260,9260,0
20241122,172300,52343880,9260,9260,9260,9260,0
20241122,172200,52343880,9260,9260,9260,9260,0
20241122,172100,52343880,9260,9260,9260,9260,0
20241122,172000,52343880,9260,9260,9260,9260,0
20241122,171900,52343880,9260,9260,9260,9260,0
20241122,171800,52343880,9260,9260,9260,9260,136
20241122,171700,52343880,9260,9260,9260,9260,0
20241122,171600,52343880,9260,9260,9260,9260,0
20241122,171500,52343880,9260,9260,9260,9260,0
20241122,171400,52343880,9260,9260,9260,9260,0
20241122,171300,52343880,9260,9260,9260,9260,0
20241122,171200,52343880,9260,9260,9260,9260,0
20241122,171100,52343880,9260,9260,9260,9260,0
20241122,171000,52343880,9260,9260,9260,9260,0
20241122,170900,52343880,9260,9260,9260,9260,0
20241122,170800,52343880,9260,9260,9260,9260,0
20241122,170700,52343880,9260,9260,9260,9260,0
20241122,170600,52343880,9260,9260,9260,9260,0
20241122,170500,52343880,9260,9260,9260,9260,0
20241122,170400,52343880,9260,9260,9260,9260,0
20241122,170300,52343880,9260,9260,9260,9260,0
20241122,170200,52343880,9260,9260,9260,9260,0
20241122,170100,52343880,9260,9260,9260,9260,0
20241122,170000,52343880,9260,9260,9260,9260,0
20241122,165900,52343880,9260,9260,9260,9260,0
20241122,165800,52343880,9260,9260,9260,9260,0
20241122,165700,52343880,9260,9260,9260,9260,0
20241122,165600,52343880,9260,9260,9260,9260,0
20241122,165500,52343880,9260,9260,9260,9260,0
20241122,165400,52343880,9260,9260,9260,9260,0
20241122,165300,52343880,9260,9260,9260,9260,0
20241122,165200,52343880,9260,9260,9260,9260,0
20241122,165100,52343880,9260,9260,9260,9260,0
20241122,165000,52343880,9260,9260,9260,9260,0
20241122,164900,52343880,9260,9260,9260,9260,0
20241122,164800,52343880,9260,9260,9260,9260,136
20241122,164700,52343880,9260,9260,9260,9260,0
20241122,164600,52343880,9260,9260,9260,9260,0
20241122,164500,52343880,9260,9260,9260,9260,0
20241122,164400,52343880,9260,9260,9260,9260,0
20241122,164300,52343880,9260,9260,9260,9260,0
20241122,164200,52343880,9260,9260,9260,9260,0
20241122,164100,52343880,9260,9260,9260,9260,0
20241122,164000,52343880,9260,9260,9260,9260,0
20241122,163900,52343880,9260,9260,9260,9260,0
20241122,163800,52343880,9260,9260,9260,9260,0
20241122,163700,52343880,9260,9260,9260,9260,0
20241122,163600,52343880,9260,9260,9260,9260,0
20241122,163500,52343880,9260,9260,9260,9260,0
20241122,163400,52343880,9260,9260,9260,9260,0
20241122,163300,52343880,9260,9260,9260,9260,0
20241122,163200,52343880,9260,9260,9260,9260,0
20241122,163100,52343880,9260,9260,9260,9260,0
20241122,163000,52343880,9260,9260,9260,9260,0
20241122,162900,52343880,9260,9260,9260,9260,0
20241122,162800,52343880,9260,9260,9260,9260,0
20241122,162700,52343880,9260,9260,9260,9260,0
20241122,162600,52343880,9260,9260,9260,9260,0
20241122,162500,52343880,9260,9260,9260,9260,0
20241122,162400,52343880,9260,9260,9260,9260,0
20241122,162300,52343880,9260,9260,9260,9260,0
20241122,162200,52343880,9260,9260,9260,9260,0
20241122,162100,52343880,9260,9260,9260,9260,0
20241122,162000,52343880,9260,9260,9260,9260,0
20241122,161900,52343880,9260,9260,9260,9260,0
20241122,161800,52343880,9260,9260,9260,9260,136
20241122,161700,52343880,9260,9260,9260,9260,0
20241122,161600,52343880,9260,9260,9260,9260,0
20241122,161500,52343880,9260,9260,9260,9260,0
20241122,161400,52343880,9260,9260,9260,9260,0
20241122,161300,52343880,9260,9260,9260,9260,0
20241122,161200,52343880,9260,9260,9260,9260,0
20241122,161100,52343880,9260,9260,9260,9260,0
20241122,161000,52343880,9260,9260,9260,9260,0
20241122,160900,52343880,9260,9260,9260,9260,0
20241122,160800,52343880,9260,9260,9260,9260,0
20241122,160700,52343880,9260,9260,9260,9260,0
20241122,160600,52343880,9260,9260,9260,9260,0
20241122,160500,52343880,9260,9260,9260,9260,0
20241122,160400,52343880,9260,9260,9260,9260,0
20241122,160300,52343880,9260,9260,9260,9260,0
20241122,160200,52343880,9260,9260,9260,9260,0
20241122,160100,52343880,9260,9260,9260,9260,0
20241122,160000,52343880,9260,9260,9260,9260,0
20241122,155900,52343880,9260,9260,9260,9260,0
20241122,155800,52343880,9260,9260,9260,9260,0
20241122,155700,52343880,9260,9260,9260,9260,0
20241122,155600,52343880,9260,9260,9260,9260,0
20241122,155500,52343880,9260,9260,9260,9260,0
20241122,155400,52343880,9260,9260,9260,9260,0
20241122,155300,52343880,9260,9260,9260,9260,0
20241122,155200,52343880,9260,9260,9260,9260,0
20241122,155100,52343880,9260,9260,9260,9260,0
20241122,155000,52343880,9260,9260,9260,9260,0
20241122,154900,52343880,9260,9260,9260,9260,0
20241122,154800,52343880,9260,9260,9260,9260,136
20241122,154700,52343880,9260,9260,9260,9260,0
20241122,154600,52343880,9260,9260,9260,9260,0
20241122,154500,52343880,9260,9260,9260,9260,0
20241122,154400,52343880,9260,9260,9260,9260,0
20241122,154300,52343880,9260,9260,9260,9260,0
20241122,154200,52343880,9260,9260,9260,9260,0
20241122,154100,52343880,9260,9260,9260,9260,0
20241122,154000,52343880,9260,9260,9260,9260,0
20241122,153900,52343880,9260,9260,9260,9260,0
20241122,153800,52343880,9260,9260,9260,9260,0
20241122,153700,52343880,9260,9260,9260,9260,0
20241122,153600,52343880,9260,9260,9260,9260,0
20241122,153500,52343880,9260,9260,9260,9260,0
20241122,153400,52343880,9260,9260,9260,9260,0
20241122,153300,52343880,9260,9260,9260,9260,0
20241122,153200,52343880,9260,9260,9260,9260,0
20241122,153100,52343880,9260,9260,9260,9260,0
20241122,153000,52343880,9260,9260,9260,9260,136
20241122,152900,51084520,9290,9290,9290,9290,0
20241122,152800,51084520,9290,9290,9290,9290,0
20241122,152700,51084520,9290,9290,9290,9290,0
20241122,152600,51084520,9290,9290,9290,9290,0
20241122,152500,51084520,9290,9290,9290,9290,0
20241122,152400,51084520,9290,9290,9290,9290,0
20241122,152300,51084520,9290,9290,9290,9290,0
20241122,152200,51084520,9290,9290,9290,9290,0
20241122,152100,51084520,9290,9290,9290,9290,0
20241122,152000,51084520,9290,9290,9290,9290,0
20241122,151900,51084520,9290,9290,9290,9290,0
20241122,151800,51084520,9290,9290,9290,9290,1
20241122,151700,51075230,9290,9290,9290,9290,0
20241122,151600,51075230,9290,9290,9290,9290,0
20241122,151500,51075230,9290,9290,9290,9290,0
20241122,151400,51075230,9290,9290,9290,9290,1
20241122,151300,51065940,9300,9300,9300,9300,0
20241122,151200,51065940,9300,9300,9300,9300,1
20241122,151100,51056640,9330,9330,9330,9330,0
20241122,151000,51056640,9330,9330,9330,9330,0
20241122,150900,51056640,9330,9330,9330,9330,0
20241122,150800,51056640,9330,9330,9330,9330,0
20241122,150700,51056640,9330,9330,9330,9330,0
20241122,150600,51056640,9330,9330,9330,9330,0
20241122,150500,51056640,9330,9330,9330,9330,0
20241122,150400,51056640,9330,9330,9330,9330,0
20241122,150300,51056640,9330,9330,9330,9330,1
20241122,150200,51047310,9340,9340,9340,9340,0
20241122,150100,51047310,9340,9340,9340,9340,0
20241122,150000,51047310,9340,9340,9340,9340,0
20241122,145900,51047310,9340,9340,9340,9340,0
20241122,145800,51047310,9340,9340,9340,9340,0
20241122,145700,51047310,9340,9340,9340,9340,0
20241122,145600,51047310,9340,9340,9340,9340,0
20241122,145500,51047310,9340,9340,9340,9340,0
20241122,145400,51047310,9340,9340,9340,9340,0
20241122,145300,51047310,9340,9340,9340,9340,0
20241122,145200,51047310,9340,9340,9340,9340,13
20241122,145100,50925890,9340,9340,9340,9340,0
20241122,145000,50925890,9340,9340,9340,9340,0
20241122,144900,50925890,9340,9340,9340,9340,0
20241122,144800,50925890,9340,9340,9340,9340,0
20241122,144700,50925890,9340,9340,9340,9340,0
20241122,144600,50925890,9340,9340,9340,9340,0
20241122,144500,50925890,9340,9340,9340,9340,0
20241122,144400,50925890,9340,9340,9340,9340,0
20241122,144300,50925890,9340,9340,9340,9340,0
20241122,144200,50925890,9340,9340,9340,9340,0
20241122,144100,50925890,9340,9340,9340,9340,0
20241122,144000,50925890,9340,9340,9340,9340,0
20241122,143900,50925890,9340,9340,9340,9340,0
20241122,143800,50925890,9340,9340,9340,9340,0
20241122,143700,50925890,9340,9340,9340,9340,2
20241122,143600,50907210,9340,9340,9340,9340,0
20241122,143500,50907210,9340,9340,9340,9340,0
20241122,143400,50907210,9340,9340,9340,9340,1
20241122,143300,50897870,9260,9260,9260,9260,0
20241122,143200,50897870,9260,9260,9260,9260,0
20241122,143100,50897870,9260,9330,9330,9260,203
20241122,143000,49013980,9270,9270,9270,9270,0
20241122,142900,49013980,9270,9270,9270,9270,0
20241122,142800,49013980,9270,9270,9270,9270,0
20241122,142700,49013980,9270,9270,9270,9270,0
20241122,142600,49013980,9270,9270,9270,9270,0
20241122,142500,49013980,9270,9270,9270,9270,0
20241122,142400,49013980,9270,9270,9270,9270,0
20241122,142300,49013980,9270,9270,9270,9270,5
20241122,142200,48967630,9280,9280,9280,9280,0
20241122,142100,48967630,9280,9280,9280,9280,0
20241122,142000,48967630,9280,9280,9280,9280,0
20241122,141900,48967630,9280,9280,9280,9280,35
20241122,141800,48642830,9280,9280,9280,9280,0
20241122,141700,48642830,9280,9280,9280,9280,0
20241122,141600,48642830,9280,9280,9280,9280,0
20241122,141500,48642830,9280,9280,9280,9280,0
20241122,141400,48642830,9280,9280,9280,9280,0
20241122,141300,48642830,9280,9280,9280,9280,0
20241122,141200,48642830,9280,9280,9280,9280,0
20241122,141100,48642830,9280,9280,9280,9280,0
20241122,141000,48642830,9280,9280,9280,9280,166
20241122,140900,47102350,9290,9290,9290,9290,65
20241122,140800,46498500,9300,9300,9300,9300,19
20241122,140700,46321800,9330,9330,9330,9330,0
20241122,140600,46321800,9330,9330,9330,9330,0
20241122,140500,46321800,9330,9330,9330,9330,0
20241122,140400,46321800,9330,9330,9330,9330,1
20241122,140300,46312470,9310,9310,9310,9310,0
20241122,140200,46312470,9310,9310,9310,9310,16
20241122,140100,46163510,9310,9310,9310,9310,0
20241122,140000,46163510,9310,9310,9310,9310,104
20241122,135900,45195270,9310,9300,9310,9300,278
20241122,135800,42609520,9320,9320,9320,9320,1
20241122,135700,42600200,9340,9340,9340,9340,1
20241122,135600,42590860,9300,9300,9300,9300,0
20241122,135500,42590860,9300,9300,9300,9300,75
20241122,135400,41893360,9280,9280,9280,9280,0
20241122,135300,41893360,9280,9280,9280,9280,0
20241122,135200,41893360,9280,9280,9280,9280,4
20241122,135100,41856240,9280,9280,9280,9280,0
20241122,135000,41856240,9280,9280,9280,9280,0
20241122,134900,41856240,9280,9280,9280,9280,0
20241122,134800,41856240,9280,9280,9280,9280,0
20241122,134700,41856240,9280,9280,9280,9280,0
20241122,134600,41856240,9280,9280,9280,9280,0
20241122,134500,41856240,9280,9280,9280,9280,0
20241122,134400,41856240,9280,9280,9280,9280,0
20241122,134300,41856240,9280,9280,9280,9280,0
20241122,134200,41856240,9280,9280,9280,9280,0
20241122,134100,41856240,9280,9280,9280,9280,0
20241122,134000,41856240,9280,9280,9280,9280,0
20241122,133900,41856240,9280,9280,9280,9280,0
20241122,133800,41856240,9280,9280,9280,9280,0
20241122,133700,41856240,9280,9280,9280,9280,0
20241122,133600,41856240,9280,9280,9280,9280,0
20241122,133500,41856240,9280,9280,9280,9280,0
20241122,133400,41856240,9280,9280,9280,9280,0
20241122,133300,41856240,9280,9280,9280,9280,0
20241122,133200,41856240,9280,9280,9280,9280,0
20241122,133100,41856240,9280,9280,9280,9280,0
20241122,133000,41856240,9280,9280,9280,9280,0
20241122,132900,41856240,9280,9280,9280,9280,0
20241122,132800,41856240,9280,9280,9280,9280,10
20241122,132700,41763440,9280,9280,9280,9280,0
20241122,132600,41763440,9280,9280,9280,9280,0
20241122,132500,41763440,9280,9280,9280,9280,0
20241122,132400,41763440,9280,9280,9280,9280,1
20241122,132300,41754160,9290,9290,9290,9290,0
20241122,132200,41754160,9290,9290,9290,9290,0
20241122,132100,41754160,9290,9290,9290,9290,0
20241122,132000,41754160,9290,9290,9290,9290,0
20241122,131900,41754160,9290,9290,9290,9290,0
20241122,131800,41754160,9290,9290,9290,9290,0
20241122,131700,41754160,9290,9290,9290,9290,0
20241122,131600,41754160,9290,9290,9290,9290,0
20241122,131500,41754160,9290,9290,9290,9290,0
20241122,131400,41754160,9290,9290,9290,9290,0
20241122,131300,41754160,9290,9290,9290,9290,0
20241122,131200,41754160,9290,9290,9290,9290,0
20241122,131100,41754160,9290,9290,9290,9290,0
20241122,131000,41754160,9290,9290,9290,9290,0
20241122,130900,41754160,9290,9290,9290,9290,0
20241122,130800,41754160,9290,9290,9290,9290,0
20241122,130700,41754160,9290,9290,9290,9290,0
20241122,130600,41754160,9290,9290,9290,9290,0
20241122,130500,41754160,9290,9290,9290,9290,0
20241122,130400,41754160,9290,9290,9290,9290,0
20241122,130300,41754160,9290,9290,9290,9290,0
20241122,130200,41754160,9290,9290,9290,9290,0
20241122,130100,41754160,9290,9290,9290,9290,61
20241122,130000,41187470,9290,9290,9290,9290,0
20241122,125900,41187470,9290,9290,9290,9290,50
20241122,125800,40722970,9290,9290,9290,9290,0
20241122,125700,40722970,9290,9290,9290,9290,0
20241122,125600,40722970,9290,9290,9290,9290,0
20241122,125500,40722970,9290,9290,9290,9290,0
20241122,125400,40722970,9290,9290,9290,9290,0
20241122,125300,40722970,9290,9290,9290,9290,0
20241122,125200,40722970,9290,9290,9290,9290,0
20241122,125100,40722970,9290,9290,9290,9290,1
20241122,125000,40713680,9260,9260,9260,9260,1
20241122,124900,40704420,9250,9250,9250,9250,0
20241122,124800,40704420,9250,9250,9250,9250,0
20241122,124700,40704420,9250,9250,9250,9250,0
20241122,124600,40704420,9250,9250,9250,9250,0
20241122,124500,40704420,9250,9250,9250,9250,0
20241122,124400,40704420,9250,9250,9250,9250,0
20241122,124300,40704420,9250,9250,9250,9250,0
20241122,124200,40704420,9250,9250,9250,9250,0
20241122,124100,40704420,9250,9250,9250,9250,0
20241122,124000,40704420,9250,9250,9250,9250,0
20241122,123900,40704420,9250,9250,9250,9250,0
20241122,123800,40704420,9250,9250,9250,9250,0
20241122,123700,40704420,9250,9250,9250,9250,0
20241122,123600,40704420,9250,9250,9250,9250,0
20241122,123500,40704420,9250,9250,9250,9250,0
20241122,123400,40704420,9250,9250,9250,9250,0
20241122,123300,40704420,9250,9250,9250,9250,0
20241122,123200,40704420,9250,9250,9250,9250,175
20241122,123100,39085670,9250,9250,9250,9250,0
20241122,123000,39085670,9250,9250,9250,9250,0
20241122,122900,39085670,9250,9250,9250,9250,0
20241122,122800,39085670,9250,9250,9250,9250,500
20241122,122700,34460670,9250,9250,9250,9250,232
20241122,122600,32314670,9260,9260,9260,9260,288
20241122,122500,29647790,9260,9260,9260,9260,0
20241122,122400,29647790,9260,9260,9260,9260,0
20241122,122300,29647790,9260,9260,9260,9260,0
20241122,122200,29647790,9260,9260,9260,9260,0
20241122,122100,29647790,9260,9260,9260,9260,0
20241122,122000,29647790,9260,9260,9260,9260,0
20241122,121900,29647790,9260,9260,9260,9260,0
20241122,121800,29647790,9260,9260,9260,9260,0
20241122,121700,29647790,9260,9260,9260,9260,0
20241122,121600,29647790,9260,9260,9260,9260,0
20241122,121500,29647790,9260,9260,9260,9260,0
20241122,121400,29647790,9260,9260,9260,9260,0
20241122,121300,29647790,9260,9260,9260,9260,0
20241122,121200,29647790,9260,9260,9260,9260,0
20241122,121100,29647790,9260,9270,9270,9260,20
20241122,121000,29462570,9290,9290,9290,9290,0
20241122,120900,29462570,9290,9290,9290,9290,0
20241122,120800,29462570,9290,9290,9290,9290,0
20241122,120700,29462570,9290,9290,9290,9290,0
20241122,120600,29462570,9290,9290,9290,9290,0
20241122,120500,29462570,9290,9290,9290,9290,0
20241122,120400,29462570,9290,9290,9290,9290,0
20241122,120300,29462570,9290,9290,9290,9290,0
20241122,120200,29462570,9290,9290,9290,9290,1
20241122,120100,29453280,9290,9290,9290,9290,0
20241122,120000,29453280,9290,9290,9290,9290,0
20241122,115900,29453280,9290,9290,9290,9290,0
20241122,115800,29453280,9290,9290,9290,9290,0
20241122,115700,29453280,9290,9290,9290,9290,0
20241122,115600,29453280,9290,9290,9290,9290,0
20241122,115500,29453280,9290,9290,9290,9290,0
20241122,115400,29453280,9290,9290,9290,9290,1
20241122,115300,29443990,9260,9260,9260,9260,2
20241122,115200,29425470,9260,9260,9260,9260,8
20241122,115100,29351390,9260,9260,9260,9260,0
20241122,115000,29351390,9260,9260,9260,9260,0
20241122,114900,29351390,9260,9260,9260,9260,0
20241122,114800,29351390,9260,9260,9260,9260,0
20241122,114700,29351390,9260,9260,9260,9260,0
20241122,114600,29351390,9260,9260,9260,9260,0
20241122,114500,29351390,9260,9260,9260,9260,0
20241122,114400,29351390,9260,9260,9260,9260,0
20241122,114300,29351390,9260,9260,9260,9260,0
20241122,114200,29351390,9260,9260,9260,9260,0
20241122,114100,29351390,9260,9260,9260,9260,0
20241122,114000,29351390,9260,9260,9260,9260,0
20241122,113900,29351390,9260,9260,9260,9260,0
20241122,113800,29351390,9260,9260,9260,9260,300
20241122,113700,26573390,9280,9280,9280,9280,0
20241122,113600,26573390,9280,9280,9280,9280,150
20241122,113500,25181390,9280,9280,9280,9280,0
20241122,113400,25181390,9280,9280,9280,9280,0
20241122,113300,25181390,9280,9280,9280,9280,81
20241122,113200,24429710,9250,9250,9250,9250,0
20241122,113100,24429710,9250,9250,9250,9250,0
20241122,113000,24429710,9250,9250,9250,9250,0
20241122,112900,24429710,9250,9250,9250,9250,0
20241122,112800,24429710,9250,9250,9250,9250,0
20241122,112700,24429710,9250,9250,9250,9250,0
20241122,112600,24429710,9250,9250,9250,9250,0
20241122,112500,24429710,9250,9250,9250,9250,0
20241122,112400,24429710,9250,9250,9250,9250,0
20241122,112300,24429710,9250,9250,9250,9250,0
20241122,112200,24429710,9250,9250,9250,9250,0
20241122,112100,24429710,9250,9250,9250,9250,0
20241122,112000,24429710,9250,9250,9250,9250,0
20241122,111900,24429710,9250,9250,9250,9250,0
20241122,111800,24429710,9250,9250,9250,9250,0
20241122,111700,24429710,9250,9250,9250,9250,0
20241122,111600,24429710,9250,9250,9250,9250,0
20241122,111500,24429710,9250,9250,9250,9250,0
20241122,111400,24429710,9250,9250,9250,9250,0
20241122,111300,24429710,9250,9250,9250,9250,0
20241122,111200,24429710,9250,9250,9250,9250,0
20241122,111100,24429710,9250,9250,9250,9250,0
20241122,111000,24429710,9250,9250,9250,9250,0
20241122,110900,24429710,9250,9250,9250,9250,0
20241122,110800,24429710,9250,9250,9250,9250,0
20241122,110700,24429710,9250,9250,9250,9250,0
20241122,110600,24429710,9250,9250,9250,9250,0
20241122,110500,24429710,9250,9250,9250,9250,0
20241122,110400,24429710,9250,9270,9270,9250,816
20241122,110300,16874310,9270,9270,9270,9270,0
20241122,110200,16874310,9270,9270,9270,9270,0
20241122,110100,16874310,9270,9270,9270,9270,0
20241122,110000,16874310,9270,9270,9270,9270,0
20241122,105900,16874310,9270,9270,9270,9270,0
20241122,105800,16874310,9270,9270,9270,9270,10
20241122,105700,16781610,9270,9270,9270,9270,0
20241122,105600,16781610,9270,9270,9270,9270,0
20241122,105500,16781610,9270,9270,9270,9270,0
20241122,105400,16781610,9270,9280,9280,9270,2
20241122,105300,16763060,9280,9280,9280,9280,0
20241122,105200,16763060,9280,9280,9280,9280,0
20241122,105100,16763060,9280,9280,9280,9280,0
20241122,105000,16763060,9280,9280,9280,9280,0
20241122,104900,16763060,9280,9280,9280,9280,0
20241122,104800,16763060,9280,9280,9280,9280,0
20241122,104700,16763060,9280,9280,9280,9280,4
20241122,104600,16725940,9280,9280,9280,9280,2
20241122,104500,16707380,9280,9280,9280,9280,1
20241122,104400,16698100,9280,9280,9280,9280,0
20241122,104300,16698100,9280,9280,9280,9280,0
20241122,104200,16698100,9280,9280,9280,9280,49
20241122,104100,16243380,9280,9280,9280,9280,0
20241122,104000,16243380,9280,9280,9280,9280,0
20241122,103900,16243380,9280,9280,9280,9280,0
20241122,103800,16243380,9280,9280,9280,9280,0
20241122,103700,16243380,9280,9280,9280,9280,0
20241122,103600,16243380,9280,9280,9280,9280,0
20241122,103500,16243380,9280,9280,9280,9280,10
20241122,103400,16150580,9280,9280,9280,9280,49
20241122,103300,15695860,9280,9280,9280,9280,10
20241122,103200,15603060,9280,9280,9280,9280,0
20241122,103100,15603060,9280,9280,9280,9280,0
20241122,103000,15603060,9280,9280,9280,9280,2
20241122,102900,15584500,9250,9250,9250,9250,0
20241122,102800,15584500,9250,9250,9250,9250,0
20241122,102700,15584500,9250,9250,9250,9250,0
20241122,102600,15584500,9250,9250,9250,9250,0
20241122,102500,15584500,9250,9250,9250,9250,0
20241122,102400,15584500,9250,9250,9250,9250,0
20241122,102300,15584500,9250,9250,9250,9250,0
20241122,102200,15584500,9250,9250,9250,9250,0
20241122,102100,15584500,9250,9250,9250,9250,0
20241122,102000,15584500,9250,9250,9250,9250,0
20241122,101900,15584500,9250,9250,9250,9250,0
20241122,101800,15584500,9250,9250,9250,9250,0
20241122,101700,15584500,9250,9250,9250,9250,0
20241122,101600,15584500,9250,9250,9250,9250,2
20241122,101500,15566000,9250,9250,9250,9250,0
20241122,101400,15566000,9250,9250,9250,9250,0
20241122,101300,15566000,9250,9250,9250,9250,0
20241122,101200,15566000,9250,9250,9250,9250,0
20241122,101100,15566000,9250,9250,9250,9250,0
20241122,101000,15566000,9250,9250,9250,9250,100
20241122,100900,14641000,9250,9280,9280,9250,501
20241122,100800,10003680,9280,9280,9280,9280,0
20241122,100700,10003680,9280,9280,9280,9280,155
20241122,100600,8565280,9280,9280,9280,9280,3
20241122,100500,8537440,9280,9280,9280,9280,25
20241122,100400,8305440,9280,9280,9280,9280,3
20241122,100300,8277600,9280,9280,9280,9280,0
20241122,100200,8277600,9280,9280,9280,9280,5
20241122,100100,8231200,9280,9280,9280,9280,0
20241122,100000,8231200,9280,9280,9280,9280,1
20241122,095900,8221920,9280,9300,9300,9280,197
20241122,095800,6393740,9280,9280,9280,9280,0
20241122,095700,6393740,9280,9280,9280,9280,100
20241122,095600,5465740,9280,9280,9280,9280,0
20241122,095500,5465740,9280,9290,9290,9280,45
20241122,095400,5048090,9300,9300,9300,9300,0
20241122,095300,5048090,9300,9300,9300,9300,0
20241122,095200,5048090,9300,9300,9300,9300,21
20241122,095100,4852790,9300,9300,9300,9300,0
20241122,095000,4852790,9300,9300,9300,9300,0
20241122,094900,4852790,9300,9300,9300,9300,0
20241122,094800,4852790,9300,9300,9300,9300,1
20241122,094700,4843490,9300,9300,9300,9300,0
20241122,094600,4843490,9300,9300,9300,9300,6
20241122,094500,4787690,9300,9300,9300,9300,0
20241122,094400,4787690,9300,9300,9300,9300,47
20241122,094300,4350590,9300,9310,9310,9300,20
20241122,094200,4164480,9350,9350,9350,9350,1
20241122,094100,4155130,9350,9350,9350,9350,0
20241122,094000,4155130,9350,9350,9350,9350,1
20241122,093900,4145780,9350,9350,9350,9350,0
20241122,093800,4145780,9350,9350,9350,9350,0
20241122,093700,4145780,9350,9350,9350,9350,0
20241122,093600,4145780,9350,9350,9350,9350,150
20241122,093500,2743280,9410,9410,9410,9410,0
20241122,093400,2743280,9410,9410,9410,9410,0
20241122,093300,2743280,9410,9410,9410,9410,4
20241122,093200,2705640,9350,9350,9350,9350,0
20241122,093100,2705640,9350,9350,9350,9350,0
20241122,093000,2705640,9350,9350,9350,9350,0
20241122,092900,2705640,9350,9350,9350,9350,0
20241122,092800,2705640,9350,9340,9350,9340,98
20241122,092700,1789500,9340,9340,9340,9340,0
20241122,092600,1789500,9340,9340,9340,9340,0
20241122,092500,1789500,9340,9340,9340,9340,2
20241122,092400,1770820,9300,9300,9300,9300,0
20241122,092300,1770820,9300,9300,9300,9300,0
20241122,092200,1770820,9300,9300,9300,9300,0
20241122,092100,1770820,9300,9300,9300,9300,5
20241122,092000,1724320,9300,9300,9300,9300,0
20241122,091900,1724320,9300,9300,9300,9300,0
20241122,091800,1724320,9300,9300,9300,9300,0
20241122,091700,1724320,9300,9300,9300,9300,0
20241122,091600,1724320,9300,9300,9300,9300,0
20241122,091500,1724320,9300,9330,9330,9300,111
20241122,091400,691720,9340,9340,9340,9340,1
20241122,091300,682380,9340,9340,9340,9340,0
20241122,091200,682380,9340,9340,9340,9340,10
20241122,091100,588980,9340,9340,9340,9340,1
20241122,091000,579640,9340,9340,9340,9340,0
20241122,090900,579640,9340,9340,9340,9340,0
20241122,090800,579640,9340,9340,9340,9340,0
20241122,090700,579640,9340,9340,9340,9340,0
20241122,090600,579640,9340,9340,9340,9340,1
20241122,090500,570300,9340,9340,9340,9340,0
20241122,090400,570300,9340,9340,9340,9340,0
20241122,090300,570300,9340,9340,9340,9340,5
20241122,090200,523600,9350,9350,9350,9350,0
20241122,090100,523600,9350,9350,9350,9350,0
20241122,090000,523600,9350,9350,9350,9350,56