KissMeData/091440/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195800,334783390,4935,4935,4935,4935,906
20241122,195700,334783390,4935,4935,4935,4935,0
20241122,195600,334783390,4935,4935,4935,4935,0
20241122,195500,334783390,4935,4935,4935,4935,0
20241122,195400,334783390,4935,4935,4935,4935,0
20241122,195300,334783390,4935,4935,4935,4935,0
20241122,195200,334783390,4935,4935,4935,4935,0
20241122,195100,334783390,4935,4935,4935,4935,0
20241122,195000,334783390,4935,4935,4935,4935,0
20241122,194900,334783390,4935,4935,4935,4935,0
20241122,194800,334783390,4935,4935,4935,4935,0
20241122,194700,334783390,4935,4935,4935,4935,0
20241122,194600,334783390,4935,4935,4935,4935,0
20241122,194500,334783390,4935,4935,4935,4935,0
20241122,194400,334783390,4935,4935,4935,4935,0
20241122,194300,334783390,4935,4935,4935,4935,0
20241122,194200,334783390,4935,4935,4935,4935,0
20241122,194100,334783390,4935,4935,4935,4935,0
20241122,194000,334783390,4935,4935,4935,4935,0
20241122,193900,334783390,4935,4935,4935,4935,0
20241122,193800,334783390,4935,4935,4935,4935,0
20241122,193700,334783390,4935,4935,4935,4935,0
20241122,193600,334783390,4935,4935,4935,4935,0
20241122,193500,334783390,4935,4935,4935,4935,0
20241122,193400,334783390,4935,4935,4935,4935,0
20241122,193300,334783390,4935,4935,4935,4935,0
20241122,193200,334783390,4935,4935,4935,4935,0
20241122,193100,334783390,4935,4935,4935,4935,0
20241122,193000,334783390,4935,4935,4935,4935,0
20241122,192900,334783390,4935,4935,4935,4935,0
20241122,192800,334783390,4935,4935,4935,4935,906
20241122,192700,334783390,4935,4935,4935,4935,0
20241122,192600,334783390,4935,4935,4935,4935,0
20241122,192500,334783390,4935,4935,4935,4935,0
20241122,192400,334783390,4935,4935,4935,4935,0
20241122,192300,334783390,4935,4935,4935,4935,0
20241122,192200,334783390,4935,4935,4935,4935,0
20241122,192100,334783390,4935,4935,4935,4935,0
20241122,192000,334783390,4935,4935,4935,4935,0
20241122,191900,334783390,4935,4935,4935,4935,0
20241122,191800,334783390,4935,4935,4935,4935,0
20241122,191700,334783390,4935,4935,4935,4935,0
20241122,191600,334783390,4935,4935,4935,4935,0
20241122,191500,334783390,4935,4935,4935,4935,0
20241122,191400,334783390,4935,4935,4935,4935,0
20241122,191300,334783390,4935,4935,4935,4935,0
20241122,191200,334783390,4935,4935,4935,4935,0
20241122,191100,334783390,4935,4935,4935,4935,0
20241122,191000,334783390,4935,4935,4935,4935,0
20241122,190900,334783390,4935,4935,4935,4935,0
20241122,190800,334783390,4935,4935,4935,4935,0
20241122,190700,334783390,4935,4935,4935,4935,0
20241122,190600,334783390,4935,4935,4935,4935,0
20241122,190500,334783390,4935,4935,4935,4935,0
20241122,190400,334783390,4935,4935,4935,4935,0
20241122,190300,334783390,4935,4935,4935,4935,0
20241122,190200,334783390,4935,4935,4935,4935,0
20241122,190100,334783390,4935,4935,4935,4935,0
20241122,190000,334783390,4935,4935,4935,4935,0
20241122,185900,334783390,4935,4935,4935,4935,0
20241122,185800,334783390,4935,4935,4935,4935,906
20241122,185700,334783390,4935,4935,4935,4935,0
20241122,185600,334783390,4935,4935,4935,4935,0
20241122,185500,334783390,4935,4935,4935,4935,0
20241122,185400,334783390,4935,4935,4935,4935,0
20241122,185300,334783390,4935,4935,4935,4935,0
20241122,185200,334783390,4935,4935,4935,4935,0
20241122,185100,334783390,4935,4935,4935,4935,0
20241122,185000,334783390,4935,4935,4935,4935,0
20241122,184900,334783390,4935,4935,4935,4935,0
20241122,184800,334783390,4935,4935,4935,4935,0
20241122,184700,334783390,4935,4935,4935,4935,0
20241122,184600,334783390,4935,4935,4935,4935,0
20241122,184500,334783390,4935,4935,4935,4935,0
20241122,184400,334783390,4935,4935,4935,4935,0
20241122,184300,334783390,4935,4935,4935,4935,0
20241122,184200,334783390,4935,4935,4935,4935,0
20241122,184100,334783390,4935,4935,4935,4935,0
20241122,184000,334783390,4935,4935,4935,4935,0
20241122,183900,334783390,4935,4935,4935,4935,0
20241122,183800,334783390,4935,4935,4935,4935,0
20241122,183700,334783390,4935,4935,4935,4935,0
20241122,183600,334783390,4935,4935,4935,4935,0
20241122,183500,334783390,4935,4935,4935,4935,0
20241122,183400,334783390,4935,4935,4935,4935,0
20241122,183300,334783390,4935,4935,4935,4935,0
20241122,183200,334783390,4935,4935,4935,4935,0
20241122,183100,334783390,4935,4935,4935,4935,0
20241122,183000,334783390,4935,4935,4935,4935,0
20241122,182900,334783390,4935,4935,4935,4935,0
20241122,182800,334783390,4935,4935,4935,4935,906
20241122,182700,334783390,4935,4935,4935,4935,0
20241122,182600,334783390,4935,4935,4935,4935,0
20241122,182500,334783390,4935,4935,4935,4935,0
20241122,182400,334783390,4935,4935,4935,4935,0
20241122,182300,334783390,4935,4935,4935,4935,0
20241122,182200,334783390,4935,4935,4935,4935,0
20241122,182100,334783390,4935,4935,4935,4935,0
20241122,182000,334783390,4935,4935,4935,4935,0
20241122,181900,334783390,4935,4935,4935,4935,0
20241122,181800,334783390,4935,4935,4935,4935,0
20241122,181700,334783390,4935,4935,4935,4935,0
20241122,181600,334783390,4935,4935,4935,4935,0
20241122,181500,334783390,4935,4935,4935,4935,0
20241122,181400,334783390,4935,4935,4935,4935,0
20241122,181300,334783390,4935,4935,4935,4935,0
20241122,181200,334783390,4935,4935,4935,4935,0
20241122,181100,334783390,4935,4935,4935,4935,0
20241122,181000,334783390,4935,4935,4935,4935,0
20241122,180900,334783390,4935,4935,4935,4935,0
20241122,180800,334783390,4935,4935,4935,4935,0
20241122,180700,334783390,4935,4935,4935,4935,0
20241122,180600,334783390,4935,4935,4935,4935,0
20241122,180500,334783390,4935,4935,4935,4935,0
20241122,180400,334783390,4935,4935,4935,4935,0
20241122,180300,334783390,4935,4935,4935,4935,0
20241122,180200,334783390,4935,4935,4935,4935,0
20241122,180100,334783390,4935,4935,4935,4935,0
20241122,180000,334783390,4935,4935,4935,4935,0
20241122,175900,334783390,4935,4935,4935,4935,0
20241122,175800,334783390,4935,4935,4935,4935,906
20241122,175700,334783390,4935,4935,4935,4935,0
20241122,175600,334783390,4935,4935,4935,4935,0
20241122,175500,334783390,4935,4935,4935,4935,0
20241122,175400,334783390,4935,4935,4935,4935,0
20241122,175300,334783390,4935,4935,4935,4935,0
20241122,175200,334783390,4935,4935,4935,4935,0
20241122,175100,334783390,4935,4935,4935,4935,0
20241122,175000,334783390,4935,4935,4935,4935,0
20241122,174900,334783390,4935,4935,4935,4935,0
20241122,174800,334783390,4935,4935,4935,4935,0
20241122,174700,334783390,4935,4935,4935,4935,0
20241122,174600,334783390,4935,4935,4935,4935,0
20241122,174500,334783390,4935,4935,4935,4935,0
20241122,174400,334783390,4935,4935,4935,4935,0
20241122,174300,334783390,4935,4935,4935,4935,0
20241122,174200,334783390,4935,4935,4935,4935,0
20241122,174100,334783390,4935,4935,4935,4935,0
20241122,174000,334783390,4935,4935,4935,4935,0
20241122,173900,334783390,4935,4935,4935,4935,0
20241122,173800,334783390,4935,4935,4935,4935,0
20241122,173700,334783390,4935,4935,4935,4935,0
20241122,173600,334783390,4935,4935,4935,4935,0
20241122,173500,334783390,4935,4935,4935,4935,0
20241122,173400,334783390,4935,4935,4935,4935,0
20241122,173300,334783390,4935,4935,4935,4935,0
20241122,173200,334783390,4935,4935,4935,4935,0
20241122,173100,334783390,4935,4935,4935,4935,0
20241122,173000,334783390,4935,4935,4935,4935,0
20241122,172900,334783390,4935,4935,4935,4935,0
20241122,172800,334783390,4935,4935,4935,4935,906
20241122,172700,334783390,4935,4935,4935,4935,0
20241122,172600,334783390,4935,4935,4935,4935,0
20241122,172500,334783390,4935,4935,4935,4935,0
20241122,172400,334783390,4935,4935,4935,4935,0
20241122,172300,334783390,4935,4935,4935,4935,0
20241122,172200,334783390,4935,4935,4935,4935,0
20241122,172100,334783390,4935,4935,4935,4935,0
20241122,172000,334783390,4935,4935,4935,4935,0
20241122,171900,334783390,4935,4935,4935,4935,0
20241122,171800,334783390,4935,4935,4935,4935,0
20241122,171700,334783390,4935,4935,4935,4935,0
20241122,171600,334783390,4935,4935,4935,4935,0
20241122,171500,334783390,4935,4935,4935,4935,0
20241122,171400,334783390,4935,4935,4935,4935,0
20241122,171300,334783390,4935,4935,4935,4935,0
20241122,171200,334783390,4935,4935,4935,4935,0
20241122,171100,334783390,4935,4935,4935,4935,0
20241122,171000,334783390,4935,4935,4935,4935,0
20241122,170900,334783390,4935,4935,4935,4935,0
20241122,170800,334783390,4935,4935,4935,4935,0
20241122,170700,334783390,4935,4935,4935,4935,0
20241122,170600,334783390,4935,4935,4935,4935,0
20241122,170500,334783390,4935,4935,4935,4935,0
20241122,170400,334783390,4935,4935,4935,4935,0
20241122,170300,334783390,4935,4935,4935,4935,0
20241122,170200,334783390,4935,4935,4935,4935,0
20241122,170100,334783390,4935,4935,4935,4935,0
20241122,170000,334783390,4935,4935,4935,4935,0
20241122,165900,334783390,4935,4935,4935,4935,0
20241122,165800,334783390,4935,4935,4935,4935,906
20241122,165700,334783390,4935,4935,4935,4935,0
20241122,165600,334783390,4935,4935,4935,4935,0
20241122,165500,334783390,4935,4935,4935,4935,0
20241122,165400,334783390,4935,4935,4935,4935,0
20241122,165300,334783390,4935,4935,4935,4935,0
20241122,165200,334783390,4935,4935,4935,4935,0
20241122,165100,334783390,4935,4935,4935,4935,0
20241122,165000,334783390,4935,4935,4935,4935,0
20241122,164900,334783390,4935,4935,4935,4935,0
20241122,164800,334783390,4935,4935,4935,4935,0
20241122,164700,334783390,4935,4935,4935,4935,0
20241122,164600,334783390,4935,4935,4935,4935,0
20241122,164500,334783390,4935,4935,4935,4935,0
20241122,164400,334783390,4935,4935,4935,4935,0
20241122,164300,334783390,4935,4935,4935,4935,0
20241122,164200,334783390,4935,4935,4935,4935,0
20241122,164100,334783390,4935,4935,4935,4935,0
20241122,164000,334783390,4935,4935,4935,4935,0
20241122,163900,334783390,4935,4935,4935,4935,0
20241122,163800,334783390,4935,4935,4935,4935,0
20241122,163700,334783390,4935,4935,4935,4935,0
20241122,163600,334783390,4935,4935,4935,4935,0
20241122,163500,334783390,4935,4935,4935,4935,0
20241122,163400,334783390,4935,4935,4935,4935,0
20241122,163300,334783390,4935,4935,4935,4935,0
20241122,163200,334783390,4935,4935,4935,4935,0
20241122,163100,334783390,4935,4935,4935,4935,0
20241122,163000,334783390,4935,4935,4935,4935,0
20241122,162900,334783390,4935,4935,4935,4935,0
20241122,162800,334783390,4935,4935,4935,4935,906
20241122,162700,334783390,4935,4935,4935,4935,0
20241122,162600,334783390,4935,4935,4935,4935,0
20241122,162500,334783390,4935,4935,4935,4935,0
20241122,162400,334783390,4935,4935,4935,4935,0
20241122,162300,334783390,4935,4935,4935,4935,0
20241122,162200,334783390,4935,4935,4935,4935,0
20241122,162100,334783390,4935,4935,4935,4935,0
20241122,162000,334783390,4935,4935,4935,4935,0
20241122,161900,334783390,4935,4935,4935,4935,0
20241122,161800,334783390,4935,4935,4935,4935,0
20241122,161700,334783390,4935,4935,4935,4935,0
20241122,161600,334783390,4935,4935,4935,4935,0
20241122,161500,334783390,4935,4935,4935,4935,0
20241122,161400,334783390,4935,4935,4935,4935,0
20241122,161300,334783390,4935,4935,4935,4935,0
20241122,161200,334783390,4935,4935,4935,4935,0
20241122,161100,334783390,4935,4935,4935,4935,0
20241122,161000,334783390,4935,4935,4935,4935,0
20241122,160900,334783390,4935,4935,4935,4935,0
20241122,160800,334783390,4935,4935,4935,4935,0
20241122,160700,334783390,4935,4935,4935,4935,0
20241122,160600,334783390,4935,4935,4935,4935,0
20241122,160500,334783390,4935,4935,4935,4935,0
20241122,160400,334783390,4935,4935,4935,4935,0
20241122,160300,334783390,4935,4935,4935,4935,0
20241122,160200,334783390,4935,4935,4935,4935,0
20241122,160100,334783390,4935,4935,4935,4935,0
20241122,160000,334783390,4935,4935,4935,4935,0
20241122,155900,334783390,4935,4935,4935,4935,0
20241122,155800,334783390,4935,4935,4935,4935,906
20241122,155700,334783390,4935,4935,4935,4935,0
20241122,155600,334783390,4935,4935,4935,4935,0
20241122,155500,334783390,4935,4935,4935,4935,0
20241122,155400,334783390,4935,4935,4935,4935,0
20241122,155300,334783390,4935,4935,4935,4935,0
20241122,155200,334783390,4935,4935,4935,4935,0
20241122,155100,334783390,4935,4935,4935,4935,0
20241122,155000,334783390,4935,4935,4935,4935,0
20241122,154900,334783390,4935,4935,4935,4935,0
20241122,154800,334783390,4935,4935,4935,4935,0
20241122,154700,334783390,4935,4935,4935,4935,0
20241122,154600,334783390,4935,4935,4935,4935,0
20241122,154500,334783390,4935,4935,4935,4935,0
20241122,154400,334783390,4935,4935,4935,4935,0
20241122,154300,334783390,4935,4935,4935,4935,0
20241122,154200,334783390,4935,4935,4935,4935,0
20241122,154100,334783390,4935,4935,4935,4935,0
20241122,154000,334783390,4935,4935,4935,4935,0
20241122,153900,334783390,4935,4935,4935,4935,0
20241122,153800,334783390,4935,4935,4935,4935,0
20241122,153700,334783390,4935,4935,4935,4935,0
20241122,153600,334783390,4935,4935,4935,4935,0
20241122,153500,334783390,4935,4935,4935,4935,0
20241122,153400,334783390,4935,4935,4935,4935,0
20241122,153300,334783390,4935,4935,4935,4935,0
20241122,153200,334783390,4935,4935,4935,4935,0
20241122,153100,334783390,4935,4935,4935,4935,0
20241122,153000,334783390,4935,4935,4935,4935,906
20241122,152900,330312280,4935,4935,4935,4935,0
20241122,152800,330312280,4935,4935,4935,4935,0
20241122,152700,330312280,4935,4935,4935,4935,0
20241122,152600,330312280,4935,4935,4935,4935,0
20241122,152500,330312280,4935,4935,4935,4935,0
20241122,152400,330312280,4935,4935,4935,4935,0
20241122,152300,330312280,4935,4935,4935,4935,0
20241122,152200,330312280,4935,4935,4935,4935,0
20241122,152100,330312280,4935,4935,4935,4935,0
20241122,152000,330312280,4935,4935,4935,4935,0
20241122,151900,330312280,4935,4935,4935,4935,1
20241122,151800,330307345,4935,4935,4935,4935,10
20241122,151700,330257995,4935,4935,4935,4935,0
20241122,151600,330257995,4935,4935,4935,4935,1
20241122,151500,330253060,4900,4880,4900,4880,1588
20241122,151400,322478470,4880,4880,4880,4880,0
20241122,151300,322478470,4880,4880,4880,4880,0
20241122,151200,322478470,4880,4880,4880,4865,1001
20241122,151100,317599170,4880,4890,4890,4880,2361
20241122,151000,306063380,4895,4900,4900,4895,192
20241122,150900,305123290,4900,4890,4900,4890,523
20241122,150800,302564530,4895,4900,4900,4895,370
20241122,150700,300752805,4900,4900,4900,4895,876
20241122,150600,296462990,4920,4920,4920,4920,0
20241122,150500,296462990,4920,4920,4920,4920,80
20241122,150400,296069390,4920,4920,4920,4920,670
20241122,150300,292772990,4900,4900,4900,4900,0
20241122,150200,292772990,4900,4900,4900,4900,0
20241122,150100,292772990,4900,4900,4900,4900,0
20241122,150000,292772990,4900,4900,4900,4900,0
20241122,145900,292772990,4900,4900,4900,4900,0
20241122,145800,292772990,4900,4905,4905,4900,2584
20241122,145700,280110865,4905,4905,4905,4905,0
20241122,145600,280110865,4905,4905,4905,4905,0
20241122,145500,280110865,4905,4905,4905,4905,883
20241122,145400,275779750,4925,4925,4925,4925,0
20241122,145300,275779750,4925,4925,4925,4925,0
20241122,145200,275779750,4925,4925,4925,4925,0
20241122,145100,275779750,4925,4925,4925,4925,0
20241122,145000,275779750,4925,4925,4925,4925,0
20241122,144900,275779750,4925,4925,4925,4925,0
20241122,144800,275779750,4925,4925,4925,4925,0
20241122,144700,275779750,4925,4925,4925,4925,1
20241122,144600,275774825,4905,4905,4905,4905,294
20241122,144500,274332755,4905,4905,4905,4905,95
20241122,144400,273866780,4905,4905,4905,4905,965
20241122,144300,269133455,4910,4915,4915,4910,239
20241122,144200,267959845,4915,4915,4915,4915,0
20241122,144100,267959845,4915,4915,4915,4915,0
20241122,144000,267959845,4915,4915,4915,4915,0
20241122,143900,267959845,4915,4915,4915,4915,7
20241122,143800,267925440,4910,4910,4910,4910,0
20241122,143700,267925440,4910,4915,4915,4910,206
20241122,143600,266913965,4915,4915,4915,4915,16
20241122,143500,266835325,4915,4915,4915,4915,0
20241122,143400,266835325,4915,4915,4915,4915,0
20241122,143300,266835325,4915,4915,4915,4915,0
20241122,143200,266835325,4915,4915,4915,4915,0
20241122,143100,266835325,4915,4915,4915,4915,0
20241122,143000,266835325,4915,4915,4915,4915,0
20241122,142900,266835325,4915,4915,4915,4915,283
20241122,142800,265444380,4915,4915,4915,4915,0
20241122,142700,265444380,4915,4915,4915,4915,50
20241122,142600,265198630,4920,4920,4920,4920,0
20241122,142500,265198630,4920,4920,4920,4920,0
20241122,142400,265198630,4920,4920,4920,4920,0
20241122,142300,265198630,4920,4920,4920,4920,20
20241122,142200,265100230,4915,4935,4935,4910,581
20241122,142100,262246070,4940,4940,4940,4940,0
20241122,142000,262246070,4940,4940,4940,4940,19
20241122,141900,262152210,4940,4920,4940,4920,4
20241122,141800,262132490,4920,4920,4920,4920,5
20241122,141700,262107890,4920,4920,4920,4920,0
20241122,141600,262107890,4920,4920,4920,4920,5
20241122,141500,262083290,4915,4915,4915,4915,0
20241122,141400,262083290,4915,4915,4915,4915,110
20241122,141300,261542640,4920,4920,4920,4920,0
20241122,141200,261542640,4920,4920,4920,4920,0
20241122,141100,261542640,4920,4920,4920,4920,0
20241122,141000,261542640,4920,4920,4920,4920,28
20241122,140900,261404880,4920,4920,4920,4920,0
20241122,140800,261404880,4920,4925,4925,4920,449
20241122,140700,259193790,4940,4940,4940,4940,2
20241122,140600,259183910,4940,4940,4940,4940,0
20241122,140500,259183910,4940,4940,4940,4940,0
20241122,140400,259183910,4940,4940,4940,4935,36
20241122,140300,259006240,4935,4930,4935,4930,54
20241122,140200,258739905,4935,4935,4935,4935,0
20241122,140100,258739905,4935,4925,4935,4925,49
20241122,140000,258498570,4910,4940,4940,4910,33
20241122,135900,258336270,4940,4940,4940,4940,131
20241122,135800,257689130,4910,4945,4945,4910,196
20241122,135700,256722010,4900,4900,4900,4900,90
20241122,135600,256281010,4900,4905,4905,4900,620
20241122,135500,253242960,4900,4925,4925,4900,600
20241122,135400,250300340,4920,4920,4920,4920,0
20241122,135300,250300340,4920,4920,4920,4920,28
20241122,135200,250162580,4920,4920,4920,4920,0
20241122,135100,250162580,4920,4920,4920,4920,10
20241122,135000,250113380,4910,4935,4935,4910,345
20241122,134900,248416335,4935,4940,4940,4930,356
20241122,134800,246659940,4940,4960,4960,4940,3833
20241122,134700,227700305,4980,4980,4980,4980,10
20241122,134600,227650505,4980,4980,4980,4980,0
20241122,134500,227650505,4980,4980,4980,4980,527
20241122,134400,225026045,4960,4960,4960,4960,0
20241122,134300,225026045,4960,4960,4960,4960,0
20241122,134200,225026045,4960,4960,4960,4960,0
20241122,134100,225026045,4960,4960,4960,4960,0
20241122,134000,225026045,4960,4960,4960,4960,0
20241122,133900,225026045,4960,4960,4960,4960,1
20241122,133800,225021085,4955,4955,4955,4955,0
20241122,133700,225021085,4955,4955,4955,4955,1
20241122,133600,225016130,4950,4950,4950,4950,0
20241122,133500,225016130,4950,4950,4950,4950,0
20241122,133400,225016130,4950,4950,4950,4950,2000
20241122,133300,215116130,4950,4950,4950,4950,7
20241122,133200,215081480,4950,4950,4950,4950,0
20241122,133100,215081480,4950,4950,4950,4950,100
20241122,133000,214586480,4950,4950,4950,4950,1
20241122,132900,214581530,4950,4950,4950,4950,0
20241122,132800,214581530,4950,4950,4950,4950,0
20241122,132700,214581530,4950,4950,4950,4950,0
20241122,132600,214581530,4950,4950,4950,4950,45
20241122,132500,214358780,4950,4950,4950,4950,150
20241122,132400,213616280,4950,4950,4950,4950,149
20241122,132300,212878730,4975,4975,4975,4975,1
20241122,132200,212873755,4975,4975,4975,4975,9
20241122,132100,212828980,4975,4975,4975,4975,123
20241122,132000,212217055,4950,4950,4950,4950,0
20241122,131900,212217055,4950,4950,4950,4950,1081
20241122,131800,206866105,4950,4950,4950,4950,0
20241122,131700,206866105,4950,4950,4950,4950,593
20241122,131600,203930755,4950,4950,4950,4950,0
20241122,131500,203930755,4950,4950,4950,4950,0
20241122,131400,203930755,4950,4950,4950,4950,0
20241122,131300,203930755,4950,4950,4950,4950,0
20241122,131200,203930755,4950,4950,4950,4945,111
20241122,131100,203381660,4950,4950,4950,4950,2693
20241122,131000,190051310,4950,4950,4950,4950,0
20241122,130900,190051310,4950,4950,4950,4950,0
20241122,130800,190051310,4950,4980,4980,4950,4246
20241122,130700,168954185,4980,4980,4980,4980,0
20241122,130600,168954185,4980,4980,4980,4980,19
20241122,130500,168859565,5000,5000,5000,5000,0
20241122,130400,168859565,5000,5000,5000,5000,1000
20241122,130300,163859565,5030,5030,5030,5030,0
20241122,130200,163859565,5030,5030,5030,5030,0
20241122,130100,163859565,5030,5030,5030,5030,0
20241122,130000,163859565,5030,5030,5030,5030,0
20241122,125900,163859565,5030,5030,5030,5030,0
20241122,125800,163859565,5030,5010,5030,5010,1000
20241122,125700,158837585,4975,4975,4975,4975,0
20241122,125600,158837585,4975,4985,4985,4975,700
20241122,125500,155353945,4980,4980,4980,4980,0
20241122,125400,155353945,4980,4980,4980,4980,0
20241122,125300,155353945,4980,4980,4980,4980,0
20241122,125200,155353945,4980,4980,4980,4980,0
20241122,125100,155353945,4980,4980,4980,4980,0
20241122,125000,155353945,4980,4980,4980,4980,0
20241122,124900,155353945,4980,4980,4980,4980,104
20241122,124800,154836025,5000,5000,5000,5000,0
20241122,124700,154836025,5000,5000,5000,5000,0
20241122,124600,154836025,5000,5000,5000,5000,53
20241122,124500,154571025,5000,5000,5000,5000,0
20241122,124400,154571025,5000,5000,5000,5000,0
20241122,124300,154571025,5000,5000,5000,5000,0
20241122,124200,154571025,5000,5000,5000,5000,0
20241122,124100,154571025,5000,4990,5000,4990,970
20241122,124000,149723375,4990,4990,4990,4990,102
20241122,123900,149214395,4990,4990,4990,4990,0
20241122,123800,149214395,4990,4990,4990,4990,0
20241122,123700,149214395,4990,4970,4990,4970,638
20241122,123600,146035915,4970,4975,4975,4970,828
20241122,123500,141920750,4975,4975,4975,4975,0
20241122,123400,141920750,4975,4975,4975,4975,1
20241122,123300,141915775,4970,4970,4970,4970,0
20241122,123200,141915775,4970,4970,4970,4970,10
20241122,123100,141866075,4970,4970,4970,4970,0
20241122,123000,141866075,4970,4970,4970,4970,0
20241122,122900,141866075,4970,4995,4995,4970,4220
20241122,122800,120853945,4995,4995,4995,4995,0
20241122,122700,120853945,4995,4995,4995,4995,0
20241122,122600,120853945,4995,5000,5000,4995,75
20241122,122500,120478950,5000,5000,5000,5000,0
20241122,122400,120478950,5000,5000,5000,5000,0
20241122,122300,120478950,5000,5000,5000,5000,0
20241122,122200,120478950,5000,5000,5000,5000,0
20241122,122100,120478950,5000,5000,5000,5000,0
20241122,122000,120478950,5000,5000,5000,5000,0
20241122,121900,120478950,5000,5000,5000,5000,0
20241122,121800,120478950,5000,5000,5000,5000,0
20241122,121700,120478950,5000,5000,5000,5000,0
20241122,121600,120478950,5000,5000,5000,5000,4
20241122,121500,120458950,5000,5010,5010,5000,5
20241122,121400,120433910,5010,5010,5010,5010,0
20241122,121300,120433910,5010,5010,5010,5010,0
20241122,121200,120433910,5010,5010,5010,5010,0
20241122,121100,120433910,5010,5010,5010,5010,0
20241122,121000,120433910,5010,5010,5010,5010,0
20241122,120900,120433910,5010,5010,5010,5010,10
20241122,120800,120383810,5010,5010,5010,5010,0
20241122,120700,120383810,5010,5010,5010,5010,1
20241122,120600,120378800,5020,5020,5020,5020,0
20241122,120500,120378800,5020,5020,5020,5020,0
20241122,120400,120378800,5020,5020,5020,5020,0
20241122,120300,120378800,5020,5020,5020,5020,0
20241122,120200,120378800,5020,5020,5020,5020,0
20241122,120100,120378800,5020,5020,5020,5020,0
20241122,120000,120378800,5020,5020,5020,5020,0
20241122,115900,120378800,5020,5020,5020,5020,0
20241122,115800,120378800,5020,5020,5020,5020,0
20241122,115700,120378800,5020,5020,5020,5020,0
20241122,115600,120378800,5020,5020,5020,5020,0
20241122,115500,120378800,5020,5020,5020,5020,0
20241122,115400,120378800,5020,5020,5020,5020,0
20241122,115300,120378800,5020,5020,5020,5020,0
20241122,115200,120378800,5020,5020,5020,5020,0
20241122,115100,120378800,5020,5020,5020,5020,0
20241122,115000,120378800,5020,5020,5020,5020,0
20241122,114900,120378800,5020,5020,5020,5020,0
20241122,114800,120378800,5020,5020,5020,5020,0
20241122,114700,120378800,5020,5020,5020,5020,1
20241122,114600,120373780,5000,5000,5000,5000,0
20241122,114500,120373780,5000,5000,5000,5000,34
20241122,114400,120203780,5000,5000,5000,5000,258
20241122,114300,118913780,5020,5020,5020,5020,0
20241122,114200,118913780,5020,5020,5020,5020,0
20241122,114100,118913780,5020,5020,5020,5020,0
20241122,114000,118913780,5020,5020,5020,5020,0
20241122,113900,118913780,5020,5020,5020,5020,0
20241122,113800,118913780,5020,5020,5020,5020,0
20241122,113700,118913780,5020,5020,5020,5020,0
20241122,113600,118913780,5020,5020,5020,5020,0
20241122,113500,118913780,5020,5020,5020,5000,113
20241122,113400,118346740,5000,5000,5000,5000,8
20241122,113300,118306740,4990,4990,4990,4990,70
20241122,113200,117957440,5020,5020,5020,5020,0
20241122,113100,117957440,5020,5020,5020,5020,0
20241122,113000,117957440,5020,4990,5020,4990,12
20241122,112900,117897530,4990,4990,4990,4990,0
20241122,112800,117897530,4990,4990,4990,4990,0
20241122,112700,117897530,4990,4990,4990,4990,0
20241122,112600,117897530,4990,4990,4990,4990,0
20241122,112500,117897530,4990,4990,4990,4990,0
20241122,112400,117897530,4990,4990,4990,4990,50
20241122,112300,117648030,4990,4990,4990,4990,28
20241122,112200,117508310,5010,5010,5010,5010,0
20241122,112100,117508310,5010,5010,5010,5010,0
20241122,112000,117508310,5010,5010,5010,5010,1001
20241122,111900,112493300,4985,4985,4985,4985,210
20241122,111800,111446450,4985,4995,4995,4985,1000
20241122,111700,106459650,4985,4985,4985,4985,0
20241122,111600,106459650,4985,4985,4985,4985,0
20241122,111500,106459650,4985,4985,4985,4985,0
20241122,111400,106459650,4985,4985,4985,4985,0
20241122,111300,106459650,4985,4985,4985,4985,0
20241122,111200,106459650,4985,4985,4985,4985,0
20241122,111100,106459650,4985,4985,4985,4985,0
20241122,111000,106459650,4985,4985,4985,4985,0
20241122,110900,106459650,4985,4985,5010,4985,1882
20241122,110800,97051590,4980,4980,4980,4980,0
20241122,110700,97051590,4980,4980,4980,4980,0
20241122,110600,97051590,4980,4980,4980,4980,0
20241122,110500,97051590,4980,4980,4980,4980,0
20241122,110400,97051590,4980,4980,4980,4980,200
20241122,110300,96055590,4985,4985,4985,4985,0
20241122,110200,96055590,4985,4985,4985,4985,0
20241122,110100,96055590,4985,4985,4985,4985,200
20241122,110000,95058590,4985,4985,4985,4985,0
20241122,105900,95058590,4985,4995,4995,4985,2000
20241122,105800,85085000,5000,5000,5000,5000,0
20241122,105700,85085000,5000,5000,5000,5000,0
20241122,105600,85085000,5000,5000,5000,5000,0
20241122,105500,85085000,5000,5000,5000,5000,100
20241122,105400,84585000,5030,5030,5030,5030,0
20241122,105300,84585000,5030,5030,5030,5030,0
20241122,105200,84585000,5030,5030,5030,5030,0
20241122,105100,84585000,5030,5030,5030,5030,2
20241122,105000,84574940,4990,4990,4990,4990,0
20241122,104900,84574940,4990,4990,4990,4990,1
20241122,104800,84569950,4990,4990,4990,4990,0
20241122,104700,84569950,4990,4990,4990,4990,0
20241122,104600,84569950,4990,4990,4990,4990,100
20241122,104500,84070950,5030,5030,5030,5030,0
20241122,104400,84070950,5030,5030,5030,5030,0
20241122,104300,84070950,5030,5030,5030,5030,0
20241122,104200,84070950,5030,5030,5030,5030,0
20241122,104100,84070950,5030,5030,5030,5030,0
20241122,104000,84070950,5030,5010,5030,5010,16
20241122,103900,83990610,4985,4985,4985,4985,0
20241122,103800,83990610,4985,5010,5010,4985,97
20241122,103700,83504665,4990,4980,4990,4980,4585
20241122,103600,60635515,4990,5000,5000,4990,1451
20241122,103500,53392555,5000,5000,5000,5000,100
20241122,103400,52892555,4995,5010,5010,4995,2088
20241122,103300,42452280,5020,5020,5020,5020,11
20241122,103200,42397060,5020,5020,5020,5020,526
20241122,103100,39756540,5030,5030,5030,5030,100
20241122,103000,39253540,5030,5030,5030,5030,0
20241122,102900,39253540,5030,5030,5030,5030,13
20241122,102800,39188150,5030,5030,5030,5030,0
20241122,102700,39188150,5030,5030,5030,5030,100
20241122,102600,38685150,5030,5030,5030,5030,0
20241122,102500,38685150,5030,5030,5030,5030,0
20241122,102400,38685150,5030,5030,5030,5030,0
20241122,102300,38685150,5030,5030,5030,5030,0
20241122,102200,38685150,5030,5030,5030,5030,1
20241122,102100,38680120,5030,5040,5040,5030,272
20241122,102000,37310480,5050,5050,5050,5050,108
20241122,101900,36765080,5050,5050,5050,5050,0
20241122,101800,36765080,5050,5050,5050,5050,0
20241122,101700,36765080,5050,5050,5050,5050,0
20241122,101600,36765080,5050,5050,5050,5050,200
20241122,101500,35755080,5050,5050,5050,5050,0
20241122,101400,35755080,5050,5050,5050,5050,0
20241122,101300,35755080,5050,5050,5050,5050,0
20241122,101200,35755080,5050,5050,5050,5050,0
20241122,101100,35755080,5050,5080,5080,5050,221
20241122,101000,34633030,5100,5100,5100,5100,0
20241122,100900,34633030,5100,5100,5100,5100,0
20241122,100800,34633030,5100,5100,5100,5100,1
20241122,100700,34627930,5100,5100,5100,5100,5
20241122,100600,34602430,5100,5100,5100,5100,0
20241122,100500,34602430,5100,5090,5100,5090,10
20241122,100400,34551490,5080,5080,5080,5080,0
20241122,100300,34551490,5080,5080,5080,5080,0
20241122,100200,34551490,5080,5090,5090,5080,2
20241122,100100,34541320,5090,5050,5100,5050,45
20241122,100000,34313080,5100,5060,5100,5060,40
20241122,095900,34110460,5030,5030,5030,5030,0
20241122,095800,34110460,5030,5030,5030,5030,290
20241122,095700,32651760,5070,5070,5070,5070,0
20241122,095600,32651760,5070,5070,5070,5070,9
20241122,095500,32606130,5070,5070,5070,5070,1
20241122,095400,32601060,5070,5030,5070,5030,222
20241122,095300,31483920,5080,5080,5080,5080,0
20241122,095200,31483920,5080,5060,5080,5040,184
20241122,095100,30556000,5100,5100,5100,5100,0
20241122,095000,30556000,5100,5080,5100,5080,87
20241122,094900,30113980,5080,5080,5080,5080,1
20241122,094800,30108900,5070,5070,5070,5070,28
20241122,094700,29966940,5070,5070,5070,5070,0
20241122,094600,29966940,5070,5070,5070,5070,100
20241122,094500,29459940,5070,5110,5110,5070,3
20241122,094400,29444690,5110,5110,5110,5110,1
20241122,094300,29439580,5110,5110,5110,5110,0
20241122,094200,29439580,5110,5110,5110,5110,0
20241122,094100,29439580,5110,5110,5110,5110,0
20241122,094000,29439580,5110,5110,5110,5110,0
20241122,093900,29439580,5110,5110,5110,5110,0
20241122,093800,29439580,5110,5110,5110,5110,0
20241122,093700,29439580,5110,5110,5110,5110,0
20241122,093600,29439580,5110,5110,5110,5110,2
20241122,093500,29429360,5110,5110,5110,5110,0
20241122,093400,29429360,5110,5110,5110,5110,1
20241122,093300,29424250,5070,5100,5100,5070,316
20241122,093200,27813760,5100,5100,5100,5100,0
20241122,093100,27813760,5100,5100,5100,5100,0
20241122,093000,27813760,5100,5100,5100,5100,0
20241122,092900,27813760,5100,5100,5100,5100,430
20241122,092800,25620760,5100,5100,5100,5100,191
20241122,092700,24646660,5100,5090,5100,5090,290
20241122,092600,23167800,5100,5100,5100,5100,0
20241122,092500,23167800,5100,5100,5100,5100,0
20241122,092400,23167800,5100,5100,5100,5100,0
20241122,092300,23167800,5100,5100,5100,5100,0
20241122,092200,23167800,5100,5100,5100,5100,0
20241122,092100,23167800,5100,5100,5100,5100,0
20241122,092000,23167800,5100,5100,5100,5100,0
20241122,091900,23167800,5100,5100,5100,5100,20
20241122,091800,23065800,5110,5090,5110,5010,1887
20241122,091700,13544150,5110,5120,5120,5110,441
20241122,091600,11288690,5140,5140,5140,5140,0
20241122,091500,11288690,5140,5140,5140,5140,0
20241122,091400,11288690,5140,5130,5140,5130,583
20241122,091300,8296990,5130,5130,5130,5130,1
20241122,091200,8291860,5040,5040,5040,5040,44
20241122,091100,8070100,5040,5100,5100,5030,99
20241122,091000,7567130,5100,5100,5100,5100,7
20241122,090900,7531430,5100,5100,5100,5100,687
20241122,090800,4027730,5100,5090,5100,5090,707
20241122,090700,428300,5090,5090,5090,5090,10
20241122,090600,377400,5100,5100,5100,5100,0
20241122,090500,377400,5100,5100,5100,5100,0
20241122,090400,377400,5100,5100,5100,5100,1
20241122,090300,372300,5100,5100,5100,5100,72
20241122,090200,5100,5100,5100,5100,5100,1
20241122,090100,0,5020,5020,5020,5020,0
20241122,090000,0,5020,5020,5020,5020,0