KissMeData/094280/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,200000,78191910,12460,12460,12460,12460,259
20241122,195900,78191910,12460,12460,12460,12460,0
20241122,195800,78191910,12460,12460,12460,12460,0
20241122,195700,78191910,12460,12460,12460,12460,0
20241122,195600,78191910,12460,12460,12460,12460,0
20241122,195500,78191910,12460,12460,12460,12460,0
20241122,195400,78191910,12460,12460,12460,12460,0
20241122,195300,78191910,12460,12460,12460,12460,0
20241122,195200,78191910,12460,12460,12460,12460,0
20241122,195100,78191910,12460,12460,12460,12460,0
20241122,195000,78191910,12460,12460,12460,12460,0
20241122,194900,78191910,12460,12460,12460,12460,0
20241122,194800,78191910,12460,12460,12460,12460,0
20241122,194700,78191910,12460,12460,12460,12460,0
20241122,194600,78191910,12460,12460,12460,12460,0
20241122,194500,78191910,12460,12460,12460,12460,0
20241122,194400,78191910,12460,12460,12460,12460,0
20241122,194300,78191910,12460,12460,12460,12460,0
20241122,194200,78191910,12460,12460,12460,12460,0
20241122,194100,78191910,12460,12460,12460,12460,0
20241122,194000,78191910,12460,12460,12460,12460,0
20241122,193900,78191910,12460,12460,12460,12460,0
20241122,193800,78191910,12460,12460,12460,12460,0
20241122,193700,78191910,12460,12460,12460,12460,0
20241122,193600,78191910,12460,12460,12460,12460,0
20241122,193500,78191910,12460,12460,12460,12460,0
20241122,193400,78191910,12460,12460,12460,12460,0
20241122,193300,78191910,12460,12460,12460,12460,0
20241122,193200,78191910,12460,12460,12460,12460,0
20241122,193100,78191910,12460,12460,12460,12460,0
20241122,193000,78191910,12460,12460,12460,12460,259
20241122,192900,78191910,12460,12460,12460,12460,0
20241122,192800,78191910,12460,12460,12460,12460,0
20241122,192700,78191910,12460,12460,12460,12460,0
20241122,192600,78191910,12460,12460,12460,12460,0
20241122,192500,78191910,12460,12460,12460,12460,0
20241122,192400,78191910,12460,12460,12460,12460,0
20241122,192300,78191910,12460,12460,12460,12460,0
20241122,192200,78191910,12460,12460,12460,12460,0
20241122,192100,78191910,12460,12460,12460,12460,0
20241122,192000,78191910,12460,12460,12460,12460,0
20241122,191900,78191910,12460,12460,12460,12460,0
20241122,191800,78191910,12460,12460,12460,12460,0
20241122,191700,78191910,12460,12460,12460,12460,0
20241122,191600,78191910,12460,12460,12460,12460,0
20241122,191500,78191910,12460,12460,12460,12460,0
20241122,191400,78191910,12460,12460,12460,12460,0
20241122,191300,78191910,12460,12460,12460,12460,0
20241122,191200,78191910,12460,12460,12460,12460,0
20241122,191100,78191910,12460,12460,12460,12460,0
20241122,191000,78191910,12460,12460,12460,12460,0
20241122,190900,78191910,12460,12460,12460,12460,0
20241122,190800,78191910,12460,12460,12460,12460,0
20241122,190700,78191910,12460,12460,12460,12460,0
20241122,190600,78191910,12460,12460,12460,12460,0
20241122,190500,78191910,12460,12460,12460,12460,0
20241122,190400,78191910,12460,12460,12460,12460,0
20241122,190300,78191910,12460,12460,12460,12460,0
20241122,190200,78191910,12460,12460,12460,12460,0
20241122,190100,78191910,12460,12460,12460,12460,0
20241122,190000,78191910,12460,12460,12460,12460,259
20241122,185900,78191910,12460,12460,12460,12460,0
20241122,185800,78191910,12460,12460,12460,12460,0
20241122,185700,78191910,12460,12460,12460,12460,0
20241122,185600,78191910,12460,12460,12460,12460,0
20241122,185500,78191910,12460,12460,12460,12460,0
20241122,185400,78191910,12460,12460,12460,12460,0
20241122,185300,78191910,12460,12460,12460,12460,0
20241122,185200,78191910,12460,12460,12460,12460,0
20241122,185100,78191910,12460,12460,12460,12460,0
20241122,185000,78191910,12460,12460,12460,12460,0
20241122,184900,78191910,12460,12460,12460,12460,0
20241122,184800,78191910,12460,12460,12460,12460,0
20241122,184700,78191910,12460,12460,12460,12460,0
20241122,184600,78191910,12460,12460,12460,12460,0
20241122,184500,78191910,12460,12460,12460,12460,0
20241122,184400,78191910,12460,12460,12460,12460,0
20241122,184300,78191910,12460,12460,12460,12460,0
20241122,184200,78191910,12460,12460,12460,12460,0
20241122,184100,78191910,12460,12460,12460,12460,0
20241122,184000,78191910,12460,12460,12460,12460,0
20241122,183900,78191910,12460,12460,12460,12460,0
20241122,183800,78191910,12460,12460,12460,12460,0
20241122,183700,78191910,12460,12460,12460,12460,0
20241122,183600,78191910,12460,12460,12460,12460,0
20241122,183500,78191910,12460,12460,12460,12460,0
20241122,183400,78191910,12460,12460,12460,12460,0
20241122,183300,78191910,12460,12460,12460,12460,0
20241122,183200,78191910,12460,12460,12460,12460,0
20241122,183100,78191910,12460,12460,12460,12460,0
20241122,183000,78191910,12460,12460,12460,12460,259
20241122,182900,78191910,12460,12460,12460,12460,0
20241122,182800,78191910,12460,12460,12460,12460,0
20241122,182700,78191910,12460,12460,12460,12460,0
20241122,182600,78191910,12460,12460,12460,12460,0
20241122,182500,78191910,12460,12460,12460,12460,0
20241122,182400,78191910,12460,12460,12460,12460,0
20241122,182300,78191910,12460,12460,12460,12460,0
20241122,182200,78191910,12460,12460,12460,12460,0
20241122,182100,78191910,12460,12460,12460,12460,0
20241122,182000,78191910,12460,12460,12460,12460,0
20241122,181900,78191910,12460,12460,12460,12460,0
20241122,181800,78191910,12460,12460,12460,12460,0
20241122,181700,78191910,12460,12460,12460,12460,0
20241122,181600,78191910,12460,12460,12460,12460,0
20241122,181500,78191910,12460,12460,12460,12460,0
20241122,181400,78191910,12460,12460,12460,12460,0
20241122,181300,78191910,12460,12460,12460,12460,0
20241122,181200,78191910,12460,12460,12460,12460,0
20241122,181100,78191910,12460,12460,12460,12460,0
20241122,181000,78191910,12460,12460,12460,12460,0
20241122,180900,78191910,12460,12460,12460,12460,0
20241122,180800,78191910,12460,12460,12460,12460,0
20241122,180700,78191910,12460,12460,12460,12460,0
20241122,180600,78191910,12460,12460,12460,12460,0
20241122,180500,78191910,12460,12460,12460,12460,0
20241122,180400,78191910,12460,12460,12460,12460,0
20241122,180300,78191910,12460,12460,12460,12460,0
20241122,180200,78191910,12460,12460,12460,12460,0
20241122,180100,78191910,12460,12460,12460,12460,0
20241122,180000,78191910,12460,12460,12460,12460,259
20241122,175900,78191910,12460,12460,12460,12460,0
20241122,175800,78191910,12460,12460,12460,12460,0
20241122,175700,78191910,12460,12460,12460,12460,0
20241122,175600,78191910,12460,12460,12460,12460,0
20241122,175500,78191910,12460,12460,12460,12460,0
20241122,175400,78191910,12460,12460,12460,12460,0
20241122,175300,78191910,12460,12460,12460,12460,0
20241122,175200,78191910,12460,12460,12460,12460,0
20241122,175100,78191910,12460,12460,12460,12460,0
20241122,175000,78191910,12460,12460,12460,12460,0
20241122,174900,78191910,12460,12460,12460,12460,0
20241122,174800,78191910,12460,12460,12460,12460,0
20241122,174700,78191910,12460,12460,12460,12460,0
20241122,174600,78191910,12460,12460,12460,12460,0
20241122,174500,78191910,12460,12460,12460,12460,0
20241122,174400,78191910,12460,12460,12460,12460,0
20241122,174300,78191910,12460,12460,12460,12460,0
20241122,174200,78191910,12460,12460,12460,12460,0
20241122,174100,78191910,12460,12460,12460,12460,0
20241122,174000,78191910,12460,12460,12460,12460,0
20241122,173900,78191910,12460,12460,12460,12460,0
20241122,173800,78191910,12460,12460,12460,12460,0
20241122,173700,78191910,12460,12460,12460,12460,0
20241122,173600,78191910,12460,12460,12460,12460,0
20241122,173500,78191910,12460,12460,12460,12460,0
20241122,173400,78191910,12460,12460,12460,12460,0
20241122,173300,78191910,12460,12460,12460,12460,0
20241122,173200,78191910,12460,12460,12460,12460,0
20241122,173100,78191910,12460,12460,12460,12460,0
20241122,173000,78191910,12460,12460,12460,12460,259
20241122,172900,78191910,12460,12460,12460,12460,0
20241122,172800,78191910,12460,12460,12460,12460,0
20241122,172700,78191910,12460,12460,12460,12460,0
20241122,172600,78191910,12460,12460,12460,12460,0
20241122,172500,78191910,12460,12460,12460,12460,0
20241122,172400,78191910,12460,12460,12460,12460,0
20241122,172300,78191910,12460,12460,12460,12460,0
20241122,172200,78191910,12460,12460,12460,12460,0
20241122,172100,78191910,12460,12460,12460,12460,0
20241122,172000,78191910,12460,12460,12460,12460,0
20241122,171900,78191910,12460,12460,12460,12460,0
20241122,171800,78191910,12460,12460,12460,12460,0
20241122,171700,78191910,12460,12460,12460,12460,0
20241122,171600,78191910,12460,12460,12460,12460,0
20241122,171500,78191910,12460,12460,12460,12460,0
20241122,171400,78191910,12460,12460,12460,12460,0
20241122,171300,78191910,12460,12460,12460,12460,0
20241122,171200,78191910,12460,12460,12460,12460,0
20241122,171100,78191910,12460,12460,12460,12460,0
20241122,171000,78191910,12460,12460,12460,12460,0
20241122,170900,78191910,12460,12460,12460,12460,0
20241122,170800,78191910,12460,12460,12460,12460,0
20241122,170700,78191910,12460,12460,12460,12460,0
20241122,170600,78191910,12460,12460,12460,12460,0
20241122,170500,78191910,12460,12460,12460,12460,0
20241122,170400,78191910,12460,12460,12460,12460,0
20241122,170300,78191910,12460,12460,12460,12460,0
20241122,170200,78191910,12460,12460,12460,12460,0
20241122,170100,78191910,12460,12460,12460,12460,0
20241122,170000,78191910,12460,12460,12460,12460,259
20241122,165900,78191910,12460,12460,12460,12460,0
20241122,165800,78191910,12460,12460,12460,12460,0
20241122,165700,78191910,12460,12460,12460,12460,0
20241122,165600,78191910,12460,12460,12460,12460,0
20241122,165500,78191910,12460,12460,12460,12460,0
20241122,165400,78191910,12460,12460,12460,12460,0
20241122,165300,78191910,12460,12460,12460,12460,0
20241122,165200,78191910,12460,12460,12460,12460,0
20241122,165100,78191910,12460,12460,12460,12460,0
20241122,165000,78191910,12460,12460,12460,12460,0
20241122,164900,78191910,12460,12460,12460,12460,0
20241122,164800,78191910,12460,12460,12460,12460,0
20241122,164700,78191910,12460,12460,12460,12460,0
20241122,164600,78191910,12460,12460,12460,12460,0
20241122,164500,78191910,12460,12460,12460,12460,0
20241122,164400,78191910,12460,12460,12460,12460,0
20241122,164300,78191910,12460,12460,12460,12460,0
20241122,164200,78191910,12460,12460,12460,12460,0
20241122,164100,78191910,12460,12460,12460,12460,0
20241122,164000,78191910,12460,12460,12460,12460,0
20241122,163900,78191910,12460,12460,12460,12460,0
20241122,163800,78191910,12460,12460,12460,12460,0
20241122,163700,78191910,12460,12460,12460,12460,0
20241122,163600,78191910,12460,12460,12460,12460,0
20241122,163500,78191910,12460,12460,12460,12460,0
20241122,163400,78191910,12460,12460,12460,12460,0
20241122,163300,78191910,12460,12460,12460,12460,0
20241122,163200,78191910,12460,12460,12460,12460,0
20241122,163100,78191910,12460,12460,12460,12460,0
20241122,163000,78191910,12460,12460,12460,12460,259
20241122,162900,78191910,12460,12460,12460,12460,0
20241122,162800,78191910,12460,12460,12460,12460,0
20241122,162700,78191910,12460,12460,12460,12460,0
20241122,162600,78191910,12460,12460,12460,12460,0
20241122,162500,78191910,12460,12460,12460,12460,0
20241122,162400,78191910,12460,12460,12460,12460,0
20241122,162300,78191910,12460,12460,12460,12460,0
20241122,162200,78191910,12460,12460,12460,12460,0
20241122,162100,78191910,12460,12460,12460,12460,0
20241122,162000,78191910,12460,12460,12460,12460,0
20241122,161900,78191910,12460,12460,12460,12460,0
20241122,161800,78191910,12460,12460,12460,12460,0
20241122,161700,78191910,12460,12460,12460,12460,0
20241122,161600,78191910,12460,12460,12460,12460,0
20241122,161500,78191910,12460,12460,12460,12460,0
20241122,161400,78191910,12460,12460,12460,12460,0
20241122,161300,78191910,12460,12460,12460,12460,0
20241122,161200,78191910,12460,12460,12460,12460,0
20241122,161100,78191910,12460,12460,12460,12460,0
20241122,161000,78191910,12460,12460,12460,12460,0
20241122,160900,78191910,12460,12460,12460,12460,0
20241122,160800,78191910,12460,12460,12460,12460,0
20241122,160700,78191910,12460,12460,12460,12460,0
20241122,160600,78191910,12460,12460,12460,12460,0
20241122,160500,78191910,12460,12460,12460,12460,0
20241122,160400,78191910,12460,12460,12460,12460,0
20241122,160300,78191910,12460,12460,12460,12460,0
20241122,160200,78191910,12460,12460,12460,12460,0
20241122,160100,78191910,12460,12460,12460,12460,0
20241122,160000,78191910,12460,12460,12460,12460,259
20241122,155900,78191910,12460,12460,12460,12460,0
20241122,155800,78191910,12460,12460,12460,12460,0
20241122,155700,78191910,12460,12460,12460,12460,0
20241122,155600,78191910,12460,12460,12460,12460,0
20241122,155500,78191910,12460,12460,12460,12460,0
20241122,155400,78191910,12460,12460,12460,12460,0
20241122,155300,78191910,12460,12460,12460,12460,0
20241122,155200,78191910,12460,12460,12460,12460,0
20241122,155100,78191910,12460,12460,12460,12460,0
20241122,155000,78191910,12460,12460,12460,12460,0
20241122,154900,78191910,12460,12460,12460,12460,0
20241122,154800,78191910,12460,12460,12460,12460,0
20241122,154700,78191910,12460,12460,12460,12460,0
20241122,154600,78191910,12460,12460,12460,12460,0
20241122,154500,78191910,12460,12460,12460,12460,0
20241122,154400,78191910,12460,12460,12460,12460,0
20241122,154300,78191910,12460,12460,12460,12460,0
20241122,154200,78191910,12460,12460,12460,12460,0
20241122,154100,78191910,12460,12460,12460,12460,0
20241122,154000,78191910,12460,12460,12460,12460,0
20241122,153900,78191910,12460,12460,12460,12460,0
20241122,153800,78191910,12460,12460,12460,12460,0
20241122,153700,78191910,12460,12460,12460,12460,0
20241122,153600,78191910,12460,12460,12460,12460,0
20241122,153500,78191910,12460,12460,12460,12460,0
20241122,153400,78191910,12460,12460,12460,12460,0
20241122,153300,78191910,12460,12460,12460,12460,0
20241122,153200,78191910,12460,12460,12460,12460,0
20241122,153100,78191910,12460,12460,12460,12460,0
20241122,153000,78191910,12460,12460,12460,12460,518
20241122,152900,74964770,12470,12470,12470,12470,0
20241122,152800,74964770,12470,12470,12470,12470,0
20241122,152700,74964770,12470,12470,12470,12470,0
20241122,152600,74964770,12470,12470,12470,12470,0
20241122,152500,74964770,12470,12470,12470,12470,0
20241122,152400,74964770,12470,12470,12470,12470,0
20241122,152300,74964770,12470,12470,12470,12470,0
20241122,152200,74964770,12470,12470,12470,12470,0
20241122,152100,74964770,12470,12470,12470,12470,0
20241122,152000,74964770,12470,12470,12470,12470,0
20241122,151900,74964770,12470,12470,12470,12470,12
20241122,151800,74815130,12460,12460,12460,12460,0
20241122,151700,74815130,12460,12460,12460,12460,11
20241122,151600,74678070,12460,12460,12460,12460,0
20241122,151500,74678070,12460,12460,12460,12460,0
20241122,151400,74678070,12460,12460,12460,12460,0
20241122,151300,74678070,12460,12460,12460,12460,0
20241122,151200,74678070,12460,12460,12460,12460,0
20241122,151100,74678070,12460,12460,12460,12460,0
20241122,151000,74678070,12460,12460,12460,12460,1
20241122,150900,74665610,12470,12470,12470,12470,0
20241122,150800,74665610,12470,12470,12470,12470,8
20241122,150700,74565850,12460,12460,12460,12460,0
20241122,150600,74565850,12460,12460,12460,12460,0
20241122,150500,74565850,12460,12460,12460,12460,0
20241122,150400,74565850,12460,12460,12460,12460,0
20241122,150300,74565850,12460,12460,12460,12460,0
20241122,150200,74565850,12460,12460,12460,12460,0
20241122,150100,74565850,12460,12460,12460,12460,0
20241122,150000,74565850,12460,12460,12460,12460,0
20241122,145900,74565850,12460,12460,12460,12460,0
20241122,145800,74565850,12460,12460,12460,12460,0
20241122,145700,74565850,12460,12460,12460,12460,1
20241122,145600,74553390,12460,12460,12460,12460,0
20241122,145500,74553390,12460,12460,12460,12460,0
20241122,145400,74553390,12460,12460,12460,12460,0
20241122,145300,74553390,12460,12460,12460,12460,0
20241122,145200,74553390,12460,12460,12460,12460,0
20241122,145100,74553390,12460,12460,12460,12460,20
20241122,145000,74304190,12470,12470,12470,12470,0
20241122,144900,74304190,12470,12470,12470,12470,0
20241122,144800,74304190,12470,12470,12470,12470,0
20241122,144700,74304190,12470,12470,12470,12470,3
20241122,144600,74266780,12460,12460,12460,12460,0
20241122,144500,74266780,12460,12460,12460,12460,1
20241122,144400,74254320,12490,12490,12490,12490,0
20241122,144300,74254320,12490,12470,12490,12470,8
20241122,144200,74154540,12470,12470,12490,12470,5
20241122,144100,74092170,12470,12470,12470,12470,0
20241122,144000,74092170,12470,12470,12470,12470,0
20241122,143900,74092170,12470,12470,12470,12470,0
20241122,143800,74092170,12470,12450,12470,12450,2
20241122,143700,74067250,12460,12460,12460,12460,0
20241122,143600,74067250,12460,12450,12460,12450,196
20241122,143500,71626910,12450,12450,12450,12450,20
20241122,143400,71377910,12450,12450,12450,12450,0
20241122,143300,71377910,12450,12450,12450,12450,0
20241122,143200,71377910,12450,12450,12450,12450,0
20241122,143100,71377910,12450,12450,12450,12450,0
20241122,143000,71377910,12450,12450,12450,12450,0
20241122,142900,71377910,12450,12450,12450,12450,0
20241122,142800,71377910,12450,12450,12450,12450,0
20241122,142700,71377910,12450,12450,12450,12450,7
20241122,142600,71290760,12450,12450,12450,12450,0
20241122,142500,71290760,12450,12450,12450,12450,0
20241122,142400,71290760,12450,12450,12450,12450,0
20241122,142300,71290760,12450,12450,12450,12450,0
20241122,142200,71290760,12450,12450,12450,12450,0
20241122,142100,71290760,12450,12450,12450,12450,0
20241122,142000,71290760,12450,12450,12450,12450,0
20241122,141900,71290760,12450,12450,12450,12450,0
20241122,141800,71290760,12450,12450,12450,12450,1
20241122,141700,71278310,12450,12450,12450,12450,315
20241122,141600,67356560,12460,12460,12460,12460,0
20241122,141500,67356560,12460,12460,12460,12460,0
20241122,141400,67356560,12460,12460,12460,12460,0
20241122,141300,67356560,12460,12460,12460,12460,0
20241122,141200,67356560,12460,12460,12460,12460,10
20241122,141100,67231960,12460,12460,12460,12460,5
20241122,141000,67169660,12460,12460,12460,12460,0
20241122,140900,67169660,12460,12460,12460,12460,0
20241122,140800,67169660,12460,12460,12460,12460,0
20241122,140700,67169660,12460,12460,12460,12460,0
20241122,140600,67169660,12460,12460,12460,12460,0
20241122,140500,67169660,12460,12450,12460,12450,2
20241122,140400,67144750,12450,12450,12450,12450,0
20241122,140300,67144750,12450,12450,12450,12450,10
20241122,140200,67020250,12450,12450,12450,12450,1
20241122,140100,67007800,12450,12450,12450,12450,0
20241122,140000,67007800,12450,12450,12450,12450,0
20241122,135900,67007800,12450,12450,12450,12450,15
20241122,135800,66821050,12460,12440,12460,12440,2
20241122,135700,66796150,12450,12450,12450,12450,0
20241122,135600,66796150,12450,12450,12450,12450,283
20241122,135500,63272800,12460,12460,12460,12460,0
20241122,135400,63272800,12460,12460,12460,12460,0
20241122,135300,63272800,12460,12460,12460,12460,0
20241122,135200,63272800,12460,12460,12460,12460,11
20241122,135100,63135740,12460,12460,12460,12460,0
20241122,135000,63135740,12460,12460,12460,12460,0
20241122,134900,63135740,12460,12460,12460,12460,0
20241122,134800,63135740,12460,12460,12460,12460,0
20241122,134700,63135740,12460,12460,12460,12460,1
20241122,134600,63123280,12460,12460,12460,12460,0
20241122,134500,63123280,12460,12460,12460,12460,0
20241122,134400,63123280,12460,12460,12460,12460,0
20241122,134300,63123280,12460,12460,12460,12460,40
20241122,134200,62624880,12460,12450,12460,12450,64
20241122,134100,61828040,12460,12460,12460,12460,0
20241122,134000,61828040,12460,12470,12470,12460,446
20241122,133900,56269940,12500,12500,12500,12500,0
20241122,133800,56269940,12500,12500,12500,12500,0
20241122,133700,56269940,12500,12500,12500,12500,0
20241122,133600,56269940,12500,12500,12500,12500,0
20241122,133500,56269940,12500,12500,12500,12500,0
20241122,133400,56269940,12500,12500,12500,12500,0
20241122,133300,56269940,12500,12500,12500,12500,0
20241122,133200,56269940,12500,12500,12500,12500,0
20241122,133100,56269940,12500,12500,12500,12500,0
20241122,133000,56269940,12500,12470,12500,12470,3
20241122,132900,56232480,12500,12500,12500,12500,0
20241122,132800,56232480,12500,12500,12500,12500,0
20241122,132700,56232480,12500,12500,12500,12500,3
20241122,132600,56194980,12530,12530,12530,12530,0
20241122,132500,56194980,12530,12490,12530,12490,46
20241122,132400,55619960,12500,12500,12500,12500,0
20241122,132300,55619960,12500,12500,12500,12500,0
20241122,132200,55619960,12500,12500,12500,12500,0
20241122,132100,55619960,12500,12500,12500,12500,1
20241122,132000,55607460,12490,12490,12490,12490,24
20241122,131900,55307700,12500,12490,12500,12490,6
20241122,131800,55232710,12500,12500,12500,12500,0
20241122,131700,55232710,12500,12490,12500,12490,11
20241122,131600,55095220,12500,12500,12500,12500,0
20241122,131500,55095220,12500,12500,12500,12500,0
20241122,131400,55095220,12500,12500,12500,12500,1
20241122,131300,55082720,12480,12480,12480,12480,53
20241122,131200,54421280,12480,12480,12480,12480,0
20241122,131100,54421280,12480,12480,12480,12480,8
20241122,131000,54321440,12480,12480,12480,12480,2
20241122,130900,54296480,12480,12480,12480,12480,20
20241122,130800,54046880,12470,12470,12470,12470,0
20241122,130700,54046880,12470,12470,12470,12470,0
20241122,130600,54046880,12470,12470,12470,12470,37
20241122,130500,53585490,12470,12470,12470,12470,5
20241122,130400,53523140,12480,12480,12480,12480,0
20241122,130300,53523140,12480,12480,12480,12480,0
20241122,130200,53523140,12480,12480,12480,12480,0
20241122,130100,53523140,12480,12480,12480,12480,3
20241122,130000,53485700,12480,12480,12480,12480,1
20241122,125900,53473220,12480,12480,12480,12480,3
20241122,125800,53435780,12470,12470,12470,12470,0
20241122,125700,53435780,12470,12470,12470,12470,0
20241122,125600,53435780,12470,12470,12470,12470,0
20241122,125500,53435780,12470,12470,12470,12470,0
20241122,125400,53435780,12470,12470,12470,12470,0
20241122,125300,53435780,12470,12470,12470,12470,0
20241122,125200,53435780,12470,12470,12470,12470,0
20241122,125100,53435780,12470,12470,12470,12470,0
20241122,125000,53435780,12470,12480,12480,12470,2
20241122,124900,53410830,12480,12480,12480,12480,0
20241122,124800,53410830,12480,12480,12480,12480,0
20241122,124700,53410830,12480,12480,12480,12480,0
20241122,124600,53410830,12480,12480,12480,12480,0
20241122,124500,53410830,12480,12480,12480,12480,0
20241122,124400,53410830,12480,12480,12480,12480,1
20241122,124300,53398350,12480,12480,12480,12480,0
20241122,124200,53398350,12480,12480,12480,12480,0
20241122,124100,53398350,12480,12480,12480,12480,0
20241122,124000,53398350,12480,12480,12480,12480,0
20241122,123900,53398350,12480,12480,12480,12480,0
20241122,123800,53398350,12480,12480,12480,12480,0
20241122,123700,53398350,12480,12480,12480,12480,9
20241122,123600,53286030,12480,12480,12480,12480,0
20241122,123500,53286030,12480,12480,12480,12480,0
20241122,123400,53286030,12480,12480,12480,12480,0
20241122,123300,53286030,12480,12480,12480,12480,0
20241122,123200,53286030,12480,12480,12480,12480,0
20241122,123100,53286030,12480,12480,12480,12480,4
20241122,123000,53236110,12480,12480,12480,12480,0
20241122,122900,53236110,12480,12480,12480,12480,0
20241122,122800,53236110,12480,12480,12480,12480,49
20241122,122700,52624590,12480,12480,12480,12480,0
20241122,122600,52624590,12480,12480,12480,12480,0
20241122,122500,52624590,12480,12480,12480,12480,11
20241122,122400,52487310,12480,12480,12480,12480,0
20241122,122300,52487310,12480,12480,12480,12480,0
20241122,122200,52487310,12480,12480,12480,12480,1
20241122,122100,52474830,12480,12480,12480,12480,0
20241122,122000,52474830,12480,12480,12480,12480,0
20241122,121900,52474830,12480,12480,12480,12480,0
20241122,121800,52474830,12480,12480,12480,12480,0
20241122,121700,52474830,12480,12480,12480,12480,0
20241122,121600,52474830,12480,12480,12480,12480,0
20241122,121500,52474830,12480,12480,12480,12480,0
20241122,121400,52474830,12480,12480,12480,12480,0
20241122,121300,52474830,12480,12480,12480,12480,0
20241122,121200,52474830,12480,12480,12480,12480,0
20241122,121100,52474830,12480,12480,12480,12480,1
20241122,121000,52462350,12480,12480,12480,12480,0
20241122,120900,52462350,12480,12480,12480,12480,0
20241122,120800,52462350,12480,12460,12480,12460,2
20241122,120700,52437410,12460,12460,12460,12460,0
20241122,120600,52437410,12460,12460,12460,12460,0
20241122,120500,52437410,12460,12460,12460,12460,0
20241122,120400,52437410,12460,12460,12460,12460,0
20241122,120300,52437410,12460,12460,12460,12460,2
20241122,120200,52412490,12480,12480,12480,12480,0
20241122,120100,52412490,12480,12480,12480,12480,0
20241122,120000,52412490,12480,12480,12480,12480,0
20241122,115900,52412490,12480,12480,12480,12480,2
20241122,115800,52387530,12480,12480,12480,12480,0
20241122,115700,52387530,12480,12480,12480,12480,0
20241122,115600,52387530,12480,12480,12480,12480,0
20241122,115500,52387530,12480,12480,12480,12480,0
20241122,115400,52387530,12480,12480,12480,12480,10
20241122,115300,52262730,12480,12480,12480,12480,100
20241122,115200,51014730,12460,12460,12460,12460,0
20241122,115100,51014730,12460,12460,12460,12460,0
20241122,115000,51014730,12460,12460,12460,12460,0
20241122,114900,51014730,12460,12460,12460,12460,0
20241122,114800,51014730,12460,12460,12460,12460,0
20241122,114700,51014730,12460,12460,12460,12460,0
20241122,114600,51014730,12460,12460,12460,12460,0
20241122,114500,51014730,12460,12460,12460,12460,0
20241122,114400,51014730,12460,12460,12460,12460,0
20241122,114300,51014730,12460,12460,12460,12460,0
20241122,114200,51014730,12460,12460,12460,12460,0
20241122,114100,51014730,12460,12460,12460,12460,0
20241122,114000,51014730,12460,12460,12460,12460,0
20241122,113900,51014730,12460,12460,12460,12460,0
20241122,113800,51014730,12460,12470,12470,12460,161
20241122,113700,49007340,12480,12480,12480,12480,1
20241122,113600,48994860,12480,12480,12480,12480,0
20241122,113500,48994860,12480,12480,12480,12480,0
20241122,113400,48994860,12480,12480,12480,12480,0
20241122,113300,48994860,12480,12480,12480,12480,0
20241122,113200,48994860,12480,12480,12480,12480,5
20241122,113100,48932460,12480,12480,12480,12480,0
20241122,113000,48932460,12480,12480,12480,12480,0
20241122,112900,48932460,12480,12480,12480,12480,0
20241122,112800,48932460,12480,12480,12480,12480,0
20241122,112700,48932460,12480,12480,12480,12480,0
20241122,112600,48932460,12480,12480,12480,12480,0
20241122,112500,48932460,12480,12480,12480,12480,0
20241122,112400,48932460,12480,12480,12480,12480,0
20241122,112300,48932460,12480,12480,12480,12480,0
20241122,112200,48932460,12480,12480,12480,12480,3
20241122,112100,48895020,12480,12470,12480,12470,81
20241122,112000,47884650,12480,12480,12480,12480,1
20241122,111900,47872170,12480,12480,12480,12480,30
20241122,111800,47497770,12480,12480,12480,12480,0
20241122,111700,47497770,12480,12480,12480,12480,0
20241122,111600,47497770,12480,12480,12480,12480,1
20241122,111500,47485290,12480,12480,12480,12480,2
20241122,111400,47460330,12480,12480,12480,12480,0
20241122,111300,47460330,12480,12480,12480,12480,0
20241122,111200,47460330,12480,12480,12480,12480,1
20241122,111100,47447850,12480,12480,12480,12480,0
20241122,111000,47447850,12480,12470,12480,12470,144
20241122,110900,45651170,12480,12480,12480,12480,0
20241122,110800,45651170,12480,12480,12480,12480,179
20241122,110700,43417250,12490,12490,12490,12490,0
20241122,110600,43417250,12490,12490,12490,12490,0
20241122,110500,43417250,12490,12490,12490,12490,0
20241122,110400,43417250,12490,12490,12490,12490,0
20241122,110300,43417250,12490,12490,12490,12490,0
20241122,110200,43417250,12490,12490,12490,12490,0
20241122,110100,43417250,12490,12490,12490,12490,0
20241122,110000,43417250,12490,12490,12490,12490,0
20241122,105900,43417250,12490,12490,12490,12490,5
20241122,105800,43354800,12490,12490,12490,12490,0
20241122,105700,43354800,12490,12490,12490,12490,0
20241122,105600,43354800,12490,12490,12490,12490,1
20241122,105500,43342310,12490,12490,12490,12490,0
20241122,105400,43342310,12490,12490,12490,12490,0
20241122,105300,43342310,12490,12490,12490,12490,0
20241122,105200,43342310,12490,12490,12490,12490,0
20241122,105100,43342310,12490,12490,12490,12490,0
20241122,105000,43342310,12490,12490,12490,12490,0
20241122,104900,43342310,12490,12490,12490,12490,0
20241122,104800,43342310,12490,12490,12490,12490,0
20241122,104700,43342310,12490,12490,12490,12490,0
20241122,104600,43342310,12490,12490,12490,12490,0
20241122,104500,43342310,12490,12490,12490,12490,0
20241122,104400,43342310,12490,12490,12490,12490,0
20241122,104300,43342310,12490,12490,12490,12490,4
20241122,104200,43292350,12500,12500,12500,12500,0
20241122,104100,43292350,12500,12500,12500,12500,0
20241122,104000,43292350,12500,12500,12500,12500,0
20241122,103900,43292350,12500,12500,12500,12500,5
20241122,103800,43229850,12490,12490,12490,12490,0
20241122,103700,43229850,12490,12490,12490,12490,0
20241122,103600,43229850,12490,12490,12490,12490,1
20241122,103500,43217360,12520,12520,12520,12520,0
20241122,103400,43217360,12520,12520,12520,12520,0
20241122,103300,43217360,12520,12490,12520,12490,2
20241122,103200,43192350,12490,12490,12490,12490,0
20241122,103100,43192350,12490,12490,12490,12490,0
20241122,103000,43192350,12490,12490,12490,12490,1
20241122,102900,43179860,12490,12490,12490,12490,0
20241122,102800,43179860,12490,12490,12490,12490,0
20241122,102700,43179860,12490,12490,12490,12490,0
20241122,102600,43179860,12490,12490,12490,12490,0
20241122,102500,43179860,12490,12490,12490,12490,1
20241122,102400,43167370,12520,12520,12520,12520,0
20241122,102300,43167370,12520,12520,12520,12520,0
20241122,102200,43167370,12520,12520,12520,12520,0
20241122,102100,43167370,12520,12520,12520,12520,0
20241122,102000,43167370,12520,12520,12520,12520,0
20241122,101900,43167370,12520,12520,12520,12520,0
20241122,101800,43167370,12520,12520,12520,12520,0
20241122,101700,43167370,12520,12520,12520,12520,0
20241122,101600,43167370,12520,12520,12520,12520,0
20241122,101500,43167370,12520,12490,12520,12490,2
20241122,101400,43142360,12510,12510,12510,12510,0
20241122,101300,43142360,12510,12510,12510,12510,0
20241122,101200,43142360,12510,12510,12510,12510,0
20241122,101100,43142360,12510,12500,12510,12500,2
20241122,101000,43117350,12520,12520,12520,12520,0
20241122,100900,43117350,12520,12520,12520,12520,0
20241122,100800,43117350,12520,12520,12520,12520,0
20241122,100700,43117350,12520,12510,12530,12510,7
20241122,100600,43029710,12530,12510,12530,12510,2
20241122,100500,43004670,12510,12500,12510,12500,3
20241122,100400,42967150,12500,12500,12500,12500,0
20241122,100300,42967150,12500,12500,12500,12500,0
20241122,100200,42967150,12500,12500,12500,12500,0
20241122,100100,42967150,12500,12500,12500,12500,0
20241122,100000,42967150,12500,12500,12500,12500,0
20241122,095900,42967150,12500,12500,12500,12500,0
20241122,095800,42967150,12500,12500,12500,12500,0
20241122,095700,42967150,12500,12500,12500,12500,3
20241122,095600,42929650,12500,12490,12500,12490,2
20241122,095500,42904660,12490,12490,12490,12490,0
20241122,095400,42904660,12490,12490,12490,12490,0
20241122,095300,42904660,12490,12490,12490,12490,1
20241122,095200,42892170,12490,12490,12490,12490,0
20241122,095100,42892170,12490,12490,12490,12490,0
20241122,095000,42892170,12490,12490,12490,12490,0
20241122,094900,42892170,12490,12490,12490,12490,5
20241122,094800,42829720,12490,12490,12490,12490,0
20241122,094700,42829720,12490,12490,12490,12490,5
20241122,094600,42767270,12490,12480,12490,12480,2
20241122,094500,42742300,12470,12470,12470,12470,0
20241122,094400,42742300,12470,12470,12470,12470,1000
20241122,094300,30272300,12490,12480,12490,12470,47
20241122,094200,29686060,12500,12500,12500,12500,0
20241122,094100,29686060,12500,12500,12500,12500,0
20241122,094000,29686060,12500,12500,12500,12500,1
20241122,093900,29673560,12500,12500,12500,12480,94
20241122,093800,28499970,12510,12510,12510,12510,1
20241122,093700,28487460,12510,12510,12510,12510,20
20241122,093600,28237260,12510,12510,12510,12510,86
20241122,093500,27161400,12510,12510,12510,12510,1
20241122,093400,27148890,12510,12510,12510,12510,1
20241122,093300,27136380,12510,12510,12510,12500,3
20241122,093200,27098860,12500,12500,12520,12500,8
20241122,093100,26998840,12500,12500,12500,12500,2
20241122,093000,26973840,12500,12500,12500,12500,50
20241122,092900,26348840,12500,12500,12500,12500,0
20241122,092800,26348840,12500,12470,12500,12470,477
20241122,092700,20398930,12470,12470,12470,12470,1
20241122,092600,20386460,12470,12470,12470,12470,2
20241122,092500,20361520,12470,12470,12470,12470,0
20241122,092400,20361520,12470,12470,12470,12470,0
20241122,092300,20361520,12470,12470,12470,12470,2
20241122,092200,20336580,12470,12500,12500,12460,535
20241122,092100,13667170,12490,12490,12490,12490,0
20241122,092000,13667170,12490,12490,12490,12490,0
20241122,091900,13667170,12490,12490,12490,12490,50
20241122,091800,13042670,12490,12490,12490,12490,10
20241122,091700,12917770,12490,12490,12490,12490,1
20241122,091600,12905280,12480,12500,12500,12480,20
20241122,091500,12655480,12510,12510,12510,12510,0
20241122,091400,12655480,12510,12510,12510,12510,79
20241122,091300,11667190,12510,12510,12510,12510,212
20241122,091200,9015070,12500,12510,12510,12500,276
20241122,091100,5564000,12510,12510,12510,12510,0
20241122,091000,5564000,12510,12510,12510,12510,0
20241122,090900,5564000,12510,12510,12510,12510,0
20241122,090800,5564000,12510,12510,12510,12510,0
20241122,090700,5564000,12510,12510,12510,12510,0
20241122,090600,5564000,12510,12510,12510,12510,0
20241122,090500,5564000,12510,12510,12510,12510,0
20241122,090400,5564000,12510,12510,12510,12510,160
20241122,090300,3562400,12550,12550,12550,12550,0
20241122,090200,3562400,12550,12550,12550,12550,0
20241122,090100,3562400,12550,12510,12550,12510,249
20241122,090000,437850,12510,12510,12510,12510,35