KissMeData/290740/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,205900,79892710,5070,5070,5070,5070,556
20241122,205800,79892710,5070,5070,5070,5070,0
20241122,205700,79892710,5070,5070,5070,5070,0
20241122,205600,79892710,5070,5070,5070,5070,0
20241122,205500,79892710,5070,5070,5070,5070,0
20241122,205400,79892710,5070,5070,5070,5070,0
20241122,205300,79892710,5070,5070,5070,5070,0
20241122,205200,79892710,5070,5070,5070,5070,0
20241122,205100,79892710,5070,5070,5070,5070,0
20241122,205000,79892710,5070,5070,5070,5070,0
20241122,204900,79892710,5070,5070,5070,5070,0
20241122,204800,79892710,5070,5070,5070,5070,0
20241122,204700,79892710,5070,5070,5070,5070,0
20241122,204600,79892710,5070,5070,5070,5070,0
20241122,204500,79892710,5070,5070,5070,5070,0
20241122,204400,79892710,5070,5070,5070,5070,0
20241122,204300,79892710,5070,5070,5070,5070,0
20241122,204200,79892710,5070,5070,5070,5070,0
20241122,204100,79892710,5070,5070,5070,5070,0
20241122,204000,79892710,5070,5070,5070,5070,0
20241122,203900,79892710,5070,5070,5070,5070,0
20241122,203800,79892710,5070,5070,5070,5070,0
20241122,203700,79892710,5070,5070,5070,5070,0
20241122,203600,79892710,5070,5070,5070,5070,0
20241122,203500,79892710,5070,5070,5070,5070,0
20241122,203400,79892710,5070,5070,5070,5070,0
20241122,203300,79892710,5070,5070,5070,5070,0
20241122,203200,79892710,5070,5070,5070,5070,0
20241122,203100,79892710,5070,5070,5070,5070,0
20241122,203000,79892710,5070,5070,5070,5070,0
20241122,202900,79892710,5070,5070,5070,5070,556
20241122,202800,79892710,5070,5070,5070,5070,0
20241122,202700,79892710,5070,5070,5070,5070,0
20241122,202600,79892710,5070,5070,5070,5070,0
20241122,202500,79892710,5070,5070,5070,5070,0
20241122,202400,79892710,5070,5070,5070,5070,0
20241122,202300,79892710,5070,5070,5070,5070,0
20241122,202200,79892710,5070,5070,5070,5070,0
20241122,202100,79892710,5070,5070,5070,5070,0
20241122,202000,79892710,5070,5070,5070,5070,0
20241122,201900,79892710,5070,5070,5070,5070,0
20241122,201800,79892710,5070,5070,5070,5070,0
20241122,201700,79892710,5070,5070,5070,5070,0
20241122,201600,79892710,5070,5070,5070,5070,0
20241122,201500,79892710,5070,5070,5070,5070,0
20241122,201400,79892710,5070,5070,5070,5070,0
20241122,201300,79892710,5070,5070,5070,5070,0
20241122,201200,79892710,5070,5070,5070,5070,0
20241122,201100,79892710,5070,5070,5070,5070,0
20241122,201000,79892710,5070,5070,5070,5070,0
20241122,200900,79892710,5070,5070,5070,5070,0
20241122,200800,79892710,5070,5070,5070,5070,0
20241122,200700,79892710,5070,5070,5070,5070,0
20241122,200600,79892710,5070,5070,5070,5070,0
20241122,200500,79892710,5070,5070,5070,5070,0
20241122,200400,79892710,5070,5070,5070,5070,0
20241122,200300,79892710,5070,5070,5070,5070,0
20241122,200200,79892710,5070,5070,5070,5070,0
20241122,200100,79892710,5070,5070,5070,5070,0
20241122,200000,79892710,5070,5070,5070,5070,0
20241122,195900,79892710,5070,5070,5070,5070,556
20241122,195800,79892710,5070,5070,5070,5070,0
20241122,195700,79892710,5070,5070,5070,5070,0
20241122,195600,79892710,5070,5070,5070,5070,0
20241122,195500,79892710,5070,5070,5070,5070,0
20241122,195400,79892710,5070,5070,5070,5070,0
20241122,195300,79892710,5070,5070,5070,5070,0
20241122,195200,79892710,5070,5070,5070,5070,0
20241122,195100,79892710,5070,5070,5070,5070,0
20241122,195000,79892710,5070,5070,5070,5070,0
20241122,194900,79892710,5070,5070,5070,5070,0
20241122,194800,79892710,5070,5070,5070,5070,0
20241122,194700,79892710,5070,5070,5070,5070,0
20241122,194600,79892710,5070,5070,5070,5070,0
20241122,194500,79892710,5070,5070,5070,5070,0
20241122,194400,79892710,5070,5070,5070,5070,0
20241122,194300,79892710,5070,5070,5070,5070,0
20241122,194200,79892710,5070,5070,5070,5070,0
20241122,194100,79892710,5070,5070,5070,5070,0
20241122,194000,79892710,5070,5070,5070,5070,0
20241122,193900,79892710,5070,5070,5070,5070,0
20241122,193800,79892710,5070,5070,5070,5070,0
20241122,193700,79892710,5070,5070,5070,5070,0
20241122,193600,79892710,5070,5070,5070,5070,0
20241122,193500,79892710,5070,5070,5070,5070,0
20241122,193400,79892710,5070,5070,5070,5070,0
20241122,193300,79892710,5070,5070,5070,5070,0
20241122,193200,79892710,5070,5070,5070,5070,0
20241122,193100,79892710,5070,5070,5070,5070,0
20241122,193000,79892710,5070,5070,5070,5070,0
20241122,192900,79892710,5070,5070,5070,5070,556
20241122,192800,79892710,5070,5070,5070,5070,0
20241122,192700,79892710,5070,5070,5070,5070,0
20241122,192600,79892710,5070,5070,5070,5070,0
20241122,192500,79892710,5070,5070,5070,5070,0
20241122,192400,79892710,5070,5070,5070,5070,0
20241122,192300,79892710,5070,5070,5070,5070,0
20241122,192200,79892710,5070,5070,5070,5070,0
20241122,192100,79892710,5070,5070,5070,5070,0
20241122,192000,79892710,5070,5070,5070,5070,0
20241122,191900,79892710,5070,5070,5070,5070,0
20241122,191800,79892710,5070,5070,5070,5070,0
20241122,191700,79892710,5070,5070,5070,5070,0
20241122,191600,79892710,5070,5070,5070,5070,0
20241122,191500,79892710,5070,5070,5070,5070,0
20241122,191400,79892710,5070,5070,5070,5070,0
20241122,191300,79892710,5070,5070,5070,5070,0
20241122,191200,79892710,5070,5070,5070,5070,0
20241122,191100,79892710,5070,5070,5070,5070,0
20241122,191000,79892710,5070,5070,5070,5070,0
20241122,190900,79892710,5070,5070,5070,5070,0
20241122,190800,79892710,5070,5070,5070,5070,0
20241122,190700,79892710,5070,5070,5070,5070,0
20241122,190600,79892710,5070,5070,5070,5070,0
20241122,190500,79892710,5070,5070,5070,5070,0
20241122,190400,79892710,5070,5070,5070,5070,0
20241122,190300,79892710,5070,5070,5070,5070,0
20241122,190200,79892710,5070,5070,5070,5070,0
20241122,190100,79892710,5070,5070,5070,5070,0
20241122,190000,79892710,5070,5070,5070,5070,0
20241122,185900,79892710,5070,5070,5070,5070,556
20241122,185800,79892710,5070,5070,5070,5070,0
20241122,185700,79892710,5070,5070,5070,5070,0
20241122,185600,79892710,5070,5070,5070,5070,0
20241122,185500,79892710,5070,5070,5070,5070,0
20241122,185400,79892710,5070,5070,5070,5070,0
20241122,185300,79892710,5070,5070,5070,5070,0
20241122,185200,79892710,5070,5070,5070,5070,0
20241122,185100,79892710,5070,5070,5070,5070,0
20241122,185000,79892710,5070,5070,5070,5070,0
20241122,184900,79892710,5070,5070,5070,5070,0
20241122,184800,79892710,5070,5070,5070,5070,0
20241122,184700,79892710,5070,5070,5070,5070,0
20241122,184600,79892710,5070,5070,5070,5070,0
20241122,184500,79892710,5070,5070,5070,5070,0
20241122,184400,79892710,5070,5070,5070,5070,0
20241122,184300,79892710,5070,5070,5070,5070,0
20241122,184200,79892710,5070,5070,5070,5070,0
20241122,184100,79892710,5070,5070,5070,5070,0
20241122,184000,79892710,5070,5070,5070,5070,0
20241122,183900,79892710,5070,5070,5070,5070,0
20241122,183800,79892710,5070,5070,5070,5070,0
20241122,183700,79892710,5070,5070,5070,5070,0
20241122,183600,79892710,5070,5070,5070,5070,0
20241122,183500,79892710,5070,5070,5070,5070,0
20241122,183400,79892710,5070,5070,5070,5070,0
20241122,183300,79892710,5070,5070,5070,5070,0
20241122,183200,79892710,5070,5070,5070,5070,0
20241122,183100,79892710,5070,5070,5070,5070,0
20241122,183000,79892710,5070,5070,5070,5070,0
20241122,182900,79892710,5070,5070,5070,5070,556
20241122,182800,79892710,5070,5070,5070,5070,0
20241122,182700,79892710,5070,5070,5070,5070,0
20241122,182600,79892710,5070,5070,5070,5070,0
20241122,182500,79892710,5070,5070,5070,5070,0
20241122,182400,79892710,5070,5070,5070,5070,0
20241122,182300,79892710,5070,5070,5070,5070,0
20241122,182200,79892710,5070,5070,5070,5070,0
20241122,182100,79892710,5070,5070,5070,5070,0
20241122,182000,79892710,5070,5070,5070,5070,0
20241122,181900,79892710,5070,5070,5070,5070,0
20241122,181800,79892710,5070,5070,5070,5070,0
20241122,181700,79892710,5070,5070,5070,5070,0
20241122,181600,79892710,5070,5070,5070,5070,0
20241122,181500,79892710,5070,5070,5070,5070,0
20241122,181400,79892710,5070,5070,5070,5070,0
20241122,181300,79892710,5070,5070,5070,5070,0
20241122,181200,79892710,5070,5070,5070,5070,0
20241122,181100,79892710,5070,5070,5070,5070,0
20241122,181000,79892710,5070,5070,5070,5070,0
20241122,180900,79892710,5070,5070,5070,5070,0
20241122,180800,79892710,5070,5070,5070,5070,0
20241122,180700,79892710,5070,5070,5070,5070,0
20241122,180600,79892710,5070,5070,5070,5070,0
20241122,180500,79892710,5070,5070,5070,5070,0
20241122,180400,79892710,5070,5070,5070,5070,0
20241122,180300,79892710,5070,5070,5070,5070,0
20241122,180200,79892710,5070,5070,5070,5070,0
20241122,180100,79892710,5070,5070,5070,5070,0
20241122,180000,79892710,5070,5070,5070,5070,0
20241122,175900,79892710,5070,5070,5070,5070,556
20241122,175800,79892710,5070,5070,5070,5070,0
20241122,175700,79892710,5070,5070,5070,5070,0
20241122,175600,79892710,5070,5070,5070,5070,0
20241122,175500,79892710,5070,5070,5070,5070,0
20241122,175400,79892710,5070,5070,5070,5070,0
20241122,175300,79892710,5070,5070,5070,5070,0
20241122,175200,79892710,5070,5070,5070,5070,0
20241122,175100,79892710,5070,5070,5070,5070,0
20241122,175000,79892710,5070,5070,5070,5070,0
20241122,174900,79892710,5070,5070,5070,5070,0
20241122,174800,79892710,5070,5070,5070,5070,0
20241122,174700,79892710,5070,5070,5070,5070,0
20241122,174600,79892710,5070,5070,5070,5070,0
20241122,174500,79892710,5070,5070,5070,5070,0
20241122,174400,79892710,5070,5070,5070,5070,0
20241122,174300,79892710,5070,5070,5070,5070,0
20241122,174200,79892710,5070,5070,5070,5070,0
20241122,174100,79892710,5070,5070,5070,5070,0
20241122,174000,79892710,5070,5070,5070,5070,0
20241122,173900,79892710,5070,5070,5070,5070,0
20241122,173800,79892710,5070,5070,5070,5070,0
20241122,173700,79892710,5070,5070,5070,5070,0
20241122,173600,79892710,5070,5070,5070,5070,0
20241122,173500,79892710,5070,5070,5070,5070,0
20241122,173400,79892710,5070,5070,5070,5070,0
20241122,173300,79892710,5070,5070,5070,5070,0
20241122,173200,79892710,5070,5070,5070,5070,0
20241122,173100,79892710,5070,5070,5070,5070,0
20241122,173000,79892710,5070,5070,5070,5070,0
20241122,172900,79892710,5070,5070,5070,5070,556
20241122,172800,79892710,5070,5070,5070,5070,0
20241122,172700,79892710,5070,5070,5070,5070,0
20241122,172600,79892710,5070,5070,5070,5070,0
20241122,172500,79892710,5070,5070,5070,5070,0
20241122,172400,79892710,5070,5070,5070,5070,0
20241122,172300,79892710,5070,5070,5070,5070,0
20241122,172200,79892710,5070,5070,5070,5070,0
20241122,172100,79892710,5070,5070,5070,5070,0
20241122,172000,79892710,5070,5070,5070,5070,0
20241122,171900,79892710,5070,5070,5070,5070,0
20241122,171800,79892710,5070,5070,5070,5070,0
20241122,171700,79892710,5070,5070,5070,5070,0
20241122,171600,79892710,5070,5070,5070,5070,0
20241122,171500,79892710,5070,5070,5070,5070,0
20241122,171400,79892710,5070,5070,5070,5070,0
20241122,171300,79892710,5070,5070,5070,5070,0
20241122,171200,79892710,5070,5070,5070,5070,0
20241122,171100,79892710,5070,5070,5070,5070,0
20241122,171000,79892710,5070,5070,5070,5070,0
20241122,170900,79892710,5070,5070,5070,5070,0
20241122,170800,79892710,5070,5070,5070,5070,0
20241122,170700,79892710,5070,5070,5070,5070,0
20241122,170600,79892710,5070,5070,5070,5070,0
20241122,170500,79892710,5070,5070,5070,5070,0
20241122,170400,79892710,5070,5070,5070,5070,0
20241122,170300,79892710,5070,5070,5070,5070,0
20241122,170200,79892710,5070,5070,5070,5070,0
20241122,170100,79892710,5070,5070,5070,5070,0
20241122,170000,79892710,5070,5070,5070,5070,0
20241122,165900,79892710,5070,5070,5070,5070,556
20241122,165800,79892710,5070,5070,5070,5070,0
20241122,165700,79892710,5070,5070,5070,5070,0
20241122,165600,79892710,5070,5070,5070,5070,0
20241122,165500,79892710,5070,5070,5070,5070,0
20241122,165400,79892710,5070,5070,5070,5070,0
20241122,165300,79892710,5070,5070,5070,5070,0
20241122,165200,79892710,5070,5070,5070,5070,0
20241122,165100,79892710,5070,5070,5070,5070,0
20241122,165000,79892710,5070,5070,5070,5070,0
20241122,164900,79892710,5070,5070,5070,5070,0
20241122,164800,79892710,5070,5070,5070,5070,0
20241122,164700,79892710,5070,5070,5070,5070,0
20241122,164600,79892710,5070,5070,5070,5070,0
20241122,164500,79892710,5070,5070,5070,5070,0
20241122,164400,79892710,5070,5070,5070,5070,0
20241122,164300,79892710,5070,5070,5070,5070,0
20241122,164200,79892710,5070,5070,5070,5070,0
20241122,164100,79892710,5070,5070,5070,5070,0
20241122,164000,79892710,5070,5070,5070,5070,0
20241122,163900,79892710,5070,5070,5070,5070,0
20241122,163800,79892710,5070,5070,5070,5070,0
20241122,163700,79892710,5070,5070,5070,5070,0
20241122,163600,79892710,5070,5070,5070,5070,0
20241122,163500,79892710,5070,5070,5070,5070,0
20241122,163400,79892710,5070,5070,5070,5070,0
20241122,163300,79892710,5070,5070,5070,5070,0
20241122,163200,79892710,5070,5070,5070,5070,0
20241122,163100,79892710,5070,5070,5070,5070,0
20241122,163000,79892710,5070,5070,5070,5070,0
20241122,162900,79892710,5070,5070,5070,5070,556
20241122,162800,79892710,5070,5070,5070,5070,0
20241122,162700,79892710,5070,5070,5070,5070,0
20241122,162600,79892710,5070,5070,5070,5070,0
20241122,162500,79892710,5070,5070,5070,5070,0
20241122,162400,79892710,5070,5070,5070,5070,0
20241122,162300,79892710,5070,5070,5070,5070,0
20241122,162200,79892710,5070,5070,5070,5070,0
20241122,162100,79892710,5070,5070,5070,5070,0
20241122,162000,79892710,5070,5070,5070,5070,0
20241122,161900,79892710,5070,5070,5070,5070,0
20241122,161800,79892710,5070,5070,5070,5070,0
20241122,161700,79892710,5070,5070,5070,5070,0
20241122,161600,79892710,5070,5070,5070,5070,0
20241122,161500,79892710,5070,5070,5070,5070,0
20241122,161400,79892710,5070,5070,5070,5070,0
20241122,161300,79892710,5070,5070,5070,5070,0
20241122,161200,79892710,5070,5070,5070,5070,0
20241122,161100,79892710,5070,5070,5070,5070,0
20241122,161000,79892710,5070,5070,5070,5070,0
20241122,160900,79892710,5070,5070,5070,5070,0
20241122,160800,79892710,5070,5070,5070,5070,0
20241122,160700,79892710,5070,5070,5070,5070,0
20241122,160600,79892710,5070,5070,5070,5070,0
20241122,160500,79892710,5070,5070,5070,5070,0
20241122,160400,79892710,5070,5070,5070,5070,0
20241122,160300,79892710,5070,5070,5070,5070,0
20241122,160200,79892710,5070,5070,5070,5070,0
20241122,160100,79892710,5070,5070,5070,5070,0
20241122,160000,79892710,5070,5070,5070,5070,0
20241122,155900,79892710,5070,5070,5070,5070,556
20241122,155800,79892710,5070,5070,5070,5070,0
20241122,155700,79892710,5070,5070,5070,5070,0
20241122,155600,79892710,5070,5070,5070,5070,0
20241122,155500,79892710,5070,5070,5070,5070,0
20241122,155400,79892710,5070,5070,5070,5070,0
20241122,155300,79892710,5070,5070,5070,5070,0
20241122,155200,79892710,5070,5070,5070,5070,0
20241122,155100,79892710,5070,5070,5070,5070,0
20241122,155000,79892710,5070,5070,5070,5070,0
20241122,154900,79892710,5070,5070,5070,5070,0
20241122,154800,79892710,5070,5070,5070,5070,0
20241122,154700,79892710,5070,5070,5070,5070,0
20241122,154600,79892710,5070,5070,5070,5070,0
20241122,154500,79892710,5070,5070,5070,5070,0
20241122,154400,79892710,5070,5070,5070,5070,0
20241122,154300,79892710,5070,5070,5070,5070,0
20241122,154200,79892710,5070,5070,5070,5070,0
20241122,154100,79892710,5070,5070,5070,5070,0
20241122,154000,79892710,5070,5070,5070,5070,0
20241122,153900,79892710,5070,5070,5070,5070,0
20241122,153800,79892710,5070,5070,5070,5070,0
20241122,153700,79892710,5070,5070,5070,5070,0
20241122,153600,79892710,5070,5070,5070,5070,0
20241122,153500,79892710,5070,5070,5070,5070,0
20241122,153400,79892710,5070,5070,5070,5070,0
20241122,153300,79892710,5070,5070,5070,5070,0
20241122,153200,79892710,5070,5070,5070,5070,0
20241122,153100,79892710,5070,5070,5070,5070,0
20241122,153000,79892710,5070,5070,5070,5070,556
20241122,152900,77073790,5150,5150,5150,5150,0
20241122,152800,77073790,5150,5150,5150,5150,0
20241122,152700,77073790,5150,5150,5150,5150,0
20241122,152600,77073790,5150,5150,5150,5150,0
20241122,152500,77073790,5150,5150,5150,5150,0
20241122,152400,77073790,5150,5150,5150,5150,0
20241122,152300,77073790,5150,5150,5150,5150,0
20241122,152200,77073790,5150,5150,5150,5150,0
20241122,152100,77073790,5150,5150,5150,5150,0
20241122,152000,77073790,5150,5150,5150,5150,0
20241122,151900,77073790,5150,5080,5150,5080,900
20241122,151800,72495790,5110,5110,5110,5110,0
20241122,151700,72495790,5110,5110,5110,5110,0
20241122,151600,72495790,5110,5110,5110,5110,0
20241122,151500,72495790,5110,5110,5110,5110,0
20241122,151400,72495790,5110,5110,5110,5110,0
20241122,151300,72495790,5110,5110,5110,5110,0
20241122,151200,72495790,5110,5110,5110,5110,1
20241122,151100,72490680,5090,5090,5090,5090,21
20241122,151000,72383790,5090,5090,5090,5090,1
20241122,150900,72378700,5080,5080,5080,5080,1289
20241122,150800,65830580,5080,5090,5090,5080,455
20241122,150700,63519140,5090,5090,5090,5090,0
20241122,150600,63519140,5090,5090,5090,5090,0
20241122,150500,63519140,5090,5090,5090,5090,0
20241122,150400,63519140,5090,5090,5090,5090,0
20241122,150300,63519140,5090,5090,5090,5090,0
20241122,150200,63519140,5090,5090,5090,5090,0
20241122,150100,63519140,5090,5090,5090,5090,100
20241122,150000,63010140,5090,5090,5090,5090,0
20241122,145900,63010140,5090,5090,5090,5090,0
20241122,145800,63010140,5090,5090,5090,5090,4
20241122,145700,62989780,5090,5090,5090,5090,0
20241122,145600,62989780,5090,5090,5090,5090,0
20241122,145500,62989780,5090,5090,5090,5090,0
20241122,145400,62989780,5090,5090,5090,5090,0
20241122,145300,62989780,5090,5090,5090,5090,0
20241122,145200,62989780,5090,5090,5090,5090,260
20241122,145100,61666380,5110,5110,5110,5110,0
20241122,145000,61666380,5110,5110,5110,5110,0
20241122,144900,61666380,5110,5110,5110,5110,0
20241122,144800,61666380,5110,5110,5110,5110,0
20241122,144700,61666380,5110,5110,5110,5110,1
20241122,144600,61661270,5090,5100,5100,5090,229
20241122,144500,60495150,5110,5110,5110,5110,0
20241122,144400,60495150,5110,5110,5110,5110,0
20241122,144300,60495150,5110,5110,5110,5110,0
20241122,144200,60495150,5110,5110,5110,5110,0
20241122,144100,60495150,5110,5110,5110,5110,0
20241122,144000,60495150,5110,5110,5110,5110,0
20241122,143900,60495150,5110,5110,5110,5110,0
20241122,143800,60495150,5110,5110,5110,5110,0
20241122,143700,60495150,5110,5110,5110,5110,0
20241122,143600,60495150,5110,5110,5110,5110,0
20241122,143500,60495150,5110,5110,5110,5110,1
20241122,143400,60490040,5090,5090,5090,5090,0
20241122,143300,60490040,5090,5090,5090,5090,0
20241122,143200,60490040,5090,5090,5090,5090,0
20241122,143100,60490040,5090,5100,5100,5090,229
20241122,143000,59322780,5110,5110,5110,5110,0
20241122,142900,59322780,5110,5110,5110,5110,0
20241122,142800,59322780,5110,5110,5110,5110,0
20241122,142700,59322780,5110,5110,5110,5110,0
20241122,142600,59322780,5110,5110,5110,5110,0
20241122,142500,59322780,5110,5110,5110,5110,0
20241122,142400,59322780,5110,5110,5110,5110,0
20241122,142300,59322780,5110,5110,5110,5110,0
20241122,142200,59322780,5110,5110,5110,5110,0
20241122,142100,59322780,5110,5110,5110,5110,0
20241122,142000,59322780,5110,5110,5110,5110,1
20241122,141900,59317670,5080,5080,5080,5080,553
20241122,141800,56508430,5070,5070,5070,5070,0
20241122,141700,56508430,5070,5080,5080,5070,543
20241122,141600,53750850,5100,5100,5100,5100,1
20241122,141500,53745750,5110,5110,5110,5110,0
20241122,141400,53745750,5110,5110,5110,5110,0
20241122,141300,53745750,5110,5110,5110,5110,0
20241122,141200,53745750,5110,5110,5110,5110,0
20241122,141100,53745750,5110,5110,5110,5110,0
20241122,141000,53745750,5110,5110,5110,5110,0
20241122,140900,53745750,5110,5110,5110,5110,0
20241122,140800,53745750,5110,5110,5110,5110,0
20241122,140700,53745750,5110,5110,5110,5110,0
20241122,140600,53745750,5110,5110,5110,5110,0
20241122,140500,53745750,5110,5110,5110,5110,1
20241122,140400,53740640,5090,5090,5090,5090,0
20241122,140300,53740640,5090,5090,5090,5090,25
20241122,140200,53613390,5110,5110,5110,5110,0
20241122,140100,53613390,5110,5110,5110,5110,0
20241122,140000,53613390,5110,5110,5110,5110,0
20241122,135900,53613390,5110,5110,5110,5110,0
20241122,135800,53613390,5110,5110,5110,5110,0
20241122,135700,53613390,5110,5110,5110,5110,0
20241122,135600,53613390,5110,5110,5110,5110,0
20241122,135500,53613390,5110,5110,5110,5110,0
20241122,135400,53613390,5110,5110,5110,5110,0
20241122,135300,53613390,5110,5110,5110,5110,0
20241122,135200,53613390,5110,5110,5110,5110,0
20241122,135100,53613390,5110,5110,5110,5110,0
20241122,135000,53613390,5110,5110,5110,5110,0
20241122,134900,53613390,5110,5110,5110,5110,0
20241122,134800,53613390,5110,5110,5110,5110,0
20241122,134700,53613390,5110,5110,5110,5110,0
20241122,134600,53613390,5110,5110,5110,5110,0
20241122,134500,53613390,5110,5110,5110,5110,0
20241122,134400,53613390,5110,5110,5110,5110,0
20241122,134300,53613390,5110,5110,5110,5110,0
20241122,134200,53613390,5110,5110,5110,5110,1
20241122,134100,53608280,5090,5110,5110,5090,1027
20241122,134000,48360850,5110,5110,5110,5110,0
20241122,133900,48360850,5110,5110,5110,5110,0
20241122,133800,48360850,5110,5110,5110,5110,0
20241122,133700,48360850,5110,5110,5110,5110,0
20241122,133600,48360850,5110,5110,5110,5110,0
20241122,133500,48360850,5110,5110,5110,5110,0
20241122,133400,48360850,5110,5110,5110,5110,0
20241122,133300,48360850,5110,5110,5110,5110,0
20241122,133200,48360850,5110,5110,5110,5110,0
20241122,133100,48360850,5110,5110,5110,5110,0
20241122,133000,48360850,5110,5110,5110,5110,0
20241122,132900,48360850,5110,5110,5110,5110,0
20241122,132800,48360850,5110,5110,5110,5110,0
20241122,132700,48360850,5110,5110,5110,5110,0
20241122,132600,48360850,5110,5110,5110,5110,1
20241122,132500,48355740,5110,5090,5110,5090,4
20241122,132400,48335360,5090,5090,5090,5090,1
20241122,132300,48330270,5080,5080,5080,5080,0
20241122,132200,48330270,5080,5080,5080,5080,1
20241122,132100,48325190,5090,5090,5090,5090,0
20241122,132000,48325190,5090,5090,5090,5090,0
20241122,131900,48325190,5090,5090,5090,5090,10
20241122,131800,48274290,5090,5090,5090,5090,0
20241122,131700,48274290,5090,5090,5090,5090,0
20241122,131600,48274290,5090,5090,5090,5090,0
20241122,131500,48274290,5090,5090,5090,5090,0
20241122,131400,48274290,5090,5090,5090,5090,0
20241122,131300,48274290,5090,5090,5090,5090,0
20241122,131200,48274290,5090,5090,5090,5090,0
20241122,131100,48274290,5090,5090,5090,5090,0
20241122,131000,48274290,5090,5090,5090,5090,0
20241122,130900,48274290,5090,5090,5090,5090,0
20241122,130800,48274290,5090,5090,5090,5090,1
20241122,130700,48269200,5080,5080,5080,5080,0
20241122,130600,48269200,5080,5080,5080,5080,0
20241122,130500,48269200,5080,5080,5080,5080,200
20241122,130400,47253200,5080,5080,5080,5080,0
20241122,130300,47253200,5080,5080,5080,5080,0
20241122,130200,47253200,5080,5080,5080,5080,0
20241122,130100,47253200,5080,5080,5080,5080,0
20241122,130000,47253200,5080,5080,5080,5080,0
20241122,125900,47253200,5080,5080,5080,5080,0
20241122,125800,47253200,5080,5090,5090,5080,127
20241122,125700,46608030,5080,5080,5080,5080,200
20241122,125600,45592030,5090,5090,5090,5090,50
20241122,125500,45337530,5080,5080,5080,5080,0
20241122,125400,45337530,5080,5080,5080,5080,191
20241122,125300,44367250,5080,5080,5080,5080,260
20241122,125200,43046450,5090,5090,5090,5090,94
20241122,125100,42567990,5090,5090,5090,5090,773
20241122,125000,38633420,5090,5090,5090,5090,0
20241122,124900,38633420,5090,5090,5090,5090,0
20241122,124800,38633420,5090,5090,5090,5090,0
20241122,124700,38633420,5090,5090,5090,5090,13
20241122,124600,38567250,5110,5110,5110,5110,0
20241122,124500,38567250,5110,5110,5110,5110,0
20241122,124400,38567250,5110,5110,5110,5110,0
20241122,124300,38567250,5110,5110,5110,5110,0
20241122,124200,38567250,5110,5110,5110,5110,0
20241122,124100,38567250,5110,5110,5110,5110,1
20241122,124000,38562140,5090,5090,5090,5090,0
20241122,123900,38562140,5090,5090,5090,5090,120
20241122,123800,37951340,5100,5100,5100,5100,0
20241122,123700,37951340,5100,5100,5100,5100,0
20241122,123600,37951340,5100,5100,5100,5100,4
20241122,123500,37930940,5110,5110,5110,5110,0
20241122,123400,37930940,5110,5110,5110,5110,0
20241122,123300,37930940,5110,5110,5110,5110,1
20241122,123200,37925830,5090,5090,5090,5090,0
20241122,123100,37925830,5090,5090,5090,5090,0
20241122,123000,37925830,5090,5090,5090,5090,1000
20241122,122900,32835830,5110,5110,5110,5110,0
20241122,122800,32835830,5110,5110,5110,5110,0
20241122,122700,32835830,5110,5110,5110,5110,0
20241122,122600,32835830,5110,5110,5110,5110,0
20241122,122500,32835830,5110,5110,5110,5110,0
20241122,122400,32835830,5110,5110,5110,5110,1
20241122,122300,32830720,5090,5090,5090,5090,0
20241122,122200,32830720,5090,5090,5090,5090,80
20241122,122100,32423520,5090,5090,5090,5090,800
20241122,122000,28351520,5090,5090,5090,5090,0
20241122,121900,28351520,5090,5090,5090,5090,0
20241122,121800,28351520,5090,5090,5090,5090,0
20241122,121700,28351520,5090,5090,5090,5090,0
20241122,121600,28351520,5090,5090,5090,5090,0
20241122,121500,28351520,5090,5100,5100,5090,217
20241122,121400,27246790,5100,5100,5100,5100,0
20241122,121300,27246790,5100,5100,5100,5100,0
20241122,121200,27246790,5100,5100,5100,5100,0
20241122,121100,27246790,5100,5100,5100,5100,0
20241122,121000,27246790,5100,5100,5110,5100,30
20241122,120900,27093780,5100,5100,5100,5100,0
20241122,120800,27093780,5100,5110,5110,5090,49
20241122,120700,26844170,5090,5090,5090,5090,0
20241122,120600,26844170,5090,5090,5090,5090,0
20241122,120500,26844170,5090,5090,5090,5090,10
20241122,120400,26793270,5090,5090,5090,5090,1
20241122,120300,26788180,5090,5090,5090,5090,0
20241122,120200,26788180,5090,5110,5110,5090,975
20241122,120100,21805970,5120,5120,5120,5120,0
20241122,120000,21805970,5120,5120,5120,5120,0
20241122,115900,21805970,5120,5120,5120,5120,0
20241122,115800,21805970,5120,5120,5120,5120,0
20241122,115700,21805970,5120,5120,5120,5120,0
20241122,115600,21805970,5120,5120,5120,5120,0
20241122,115500,21805970,5120,5120,5120,5120,1
20241122,115400,21800850,5110,5110,5110,5110,0
20241122,115300,21800850,5110,5110,5110,5110,0
20241122,115200,21800850,5110,5110,5110,5110,0
20241122,115100,21800850,5110,5110,5110,5110,0
20241122,115000,21800850,5110,5110,5110,5110,27
20241122,114900,21662880,5120,5120,5120,5120,0
20241122,114800,21662880,5120,5120,5120,5120,0
20241122,114700,21662880,5120,5120,5120,5120,0
20241122,114600,21662880,5120,5120,5120,5120,0
20241122,114500,21662880,5120,5120,5120,5120,0
20241122,114400,21662880,5120,5120,5120,5120,0
20241122,114300,21662880,5120,5120,5120,5120,0
20241122,114200,21662880,5120,5120,5120,5120,0
20241122,114100,21662880,5120,5120,5120,5120,984
20241122,114000,16624800,5120,5120,5120,5120,0
20241122,113900,16624800,5120,5120,5120,5120,0
20241122,113800,16624800,5120,5120,5120,5120,4
20241122,113700,16604320,5120,5120,5120,5120,0
20241122,113600,16604320,5120,5110,5120,5080,138
20241122,113500,15901640,5130,5130,5130,5130,0
20241122,113400,15901640,5130,5130,5130,5130,0
20241122,113300,15901640,5130,5130,5130,5130,0
20241122,113200,15901640,5130,5130,5130,5130,0
20241122,113100,15901640,5130,5130,5130,5130,0
20241122,113000,15901640,5130,5130,5130,5130,0
20241122,112900,15901640,5130,5130,5130,5130,0
20241122,112800,15901640,5130,5130,5130,5130,0
20241122,112700,15901640,5130,5130,5130,5130,0
20241122,112600,15901640,5130,5130,5130,5130,0
20241122,112500,15901640,5130,5130,5130,5130,4
20241122,112400,15881120,5130,5130,5130,5130,0
20241122,112300,15881120,5130,5130,5130,5130,0
20241122,112200,15881120,5130,5130,5130,5130,0
20241122,112100,15881120,5130,5130,5130,5130,0
20241122,112000,15881120,5130,5130,5130,5130,0
20241122,111900,15881120,5130,5130,5130,5130,0
20241122,111800,15881120,5130,5130,5130,5130,0
20241122,111700,15881120,5130,5130,5130,5130,0
20241122,111600,15881120,5130,5130,5130,5130,0
20241122,111500,15881120,5130,5130,5130,5130,0
20241122,111400,15881120,5130,5130,5130,5130,0
20241122,111300,15881120,5130,5130,5130,5130,0
20241122,111200,15881120,5130,5130,5130,5130,0
20241122,111100,15881120,5130,5140,5140,5130,1500
20241122,111000,8181080,5140,5140,5140,5140,0
20241122,110900,8181080,5140,5140,5140,5140,0
20241122,110800,8181080,5140,5140,5140,5140,0
20241122,110700,8181080,5140,5140,5140,5140,0
20241122,110600,8181080,5140,5140,5140,5140,0
20241122,110500,8181080,5140,5140,5140,5140,0
20241122,110400,8181080,5140,5140,5140,5140,274
20241122,110300,6772720,5140,5140,5140,5140,0
20241122,110200,6772720,5140,5140,5140,5140,0
20241122,110100,6772720,5140,5140,5140,5140,0
20241122,110000,6772720,5140,5140,5140,5140,0
20241122,105900,6772720,5140,5140,5140,5140,0
20241122,105800,6772720,5140,5140,5140,5140,0
20241122,105700,6772720,5140,5140,5140,5140,1
20241122,105600,6767580,5120,5120,5120,5120,2
20241122,105500,6757340,5140,5140,5140,5140,0
20241122,105400,6757340,5140,5120,5140,5120,3
20241122,105300,6741960,5120,5120,5120,5120,7
20241122,105200,6706120,5140,5140,5140,5140,0
20241122,105100,6706120,5140,5140,5140,5140,0
20241122,105000,6706120,5140,5140,5140,5140,1
20241122,104900,6700980,5120,5120,5120,5120,2
20241122,104800,6690740,5140,5140,5140,5140,1
20241122,104700,6685600,5110,5110,5110,5110,0
20241122,104600,6685600,5110,5110,5110,5110,0
20241122,104500,6685600,5110,5110,5110,5110,0
20241122,104400,6685600,5110,5110,5110,5110,0
20241122,104300,6685600,5110,5110,5110,5110,0
20241122,104200,6685600,5110,5120,5120,5110,600
20241122,104100,3619070,5130,5140,5140,5130,14
20241122,104000,3547210,5140,5140,5140,5140,0
20241122,103900,3547210,5140,5140,5140,5140,2
20241122,103800,3536930,5160,5160,5160,5160,0
20241122,103700,3536930,5160,5160,5160,5160,0
20241122,103600,3536930,5160,5160,5160,5160,0
20241122,103500,3536930,5160,5160,5160,5160,0
20241122,103400,3536930,5160,5160,5160,5160,0
20241122,103300,3536930,5160,5160,5160,5160,0
20241122,103200,3536930,5160,5160,5160,5160,0
20241122,103100,3536930,5160,5160,5160,5160,1
20241122,103000,3531770,5130,5140,5140,5130,460
20241122,102900,1171930,5150,5150,5150,5150,0
20241122,102800,1171930,5150,5150,5150,5150,0
20241122,102700,1171930,5150,5150,5150,5150,0
20241122,102600,1171930,5150,5150,5150,5150,2
20241122,102500,1161630,5150,5150,5150,5150,0
20241122,102400,1161630,5150,5150,5150,5150,0
20241122,102300,1161630,5150,5160,5160,5150,6
20241122,102200,1130700,5150,5150,5150,5150,0
20241122,102100,1130700,5150,5150,5150,5150,0
20241122,102000,1130700,5150,5150,5150,5150,0
20241122,101900,1130700,5150,5150,5150,5150,0
20241122,101800,1130700,5150,5150,5150,5150,0
20241122,101700,1130700,5150,5150,5150,5150,0
20241122,101600,1130700,5150,5150,5150,5150,0
20241122,101500,1130700,5150,5150,5150,5150,0
20241122,101400,1130700,5150,5150,5150,5150,3
20241122,101300,1115250,5150,5150,5150,5150,0
20241122,101200,1115250,5150,5150,5150,5150,0
20241122,101100,1115250,5150,5150,5150,5150,0
20241122,101000,1115250,5150,5150,5150,5150,0
20241122,100900,1115250,5150,5150,5150,5150,3
20241122,100800,1099800,5160,5160,5160,5160,4
20241122,100700,1079160,5170,5170,5170,5170,0
20241122,100600,1079160,5170,5170,5170,5170,6
20241122,100500,1048140,5160,5160,5160,5160,0
20241122,100400,1048140,5160,5160,5160,5160,1
20241122,100300,1042980,5170,5170,5170,5170,1
20241122,100200,1037810,5170,5170,5170,5170,0
20241122,100100,1037810,5170,5170,5170,5170,0
20241122,100000,1037810,5170,5170,5170,5170,0
20241122,095900,1037810,5170,5170,5170,5170,0
20241122,095800,1037810,5170,5170,5170,5170,0
20241122,095700,1037810,5170,5170,5170,5170,0
20241122,095600,1037810,5170,5170,5170,5170,2
20241122,095500,1027470,5170,5170,5170,5170,0
20241122,095400,1027470,5170,5170,5170,5170,0
20241122,095300,1027470,5170,5170,5170,5170,4
20241122,095200,1006790,5160,5160,5160,5160,0
20241122,095100,1006790,5160,5160,5160,5160,0
20241122,095000,1006790,5160,5160,5160,5160,0
20241122,094900,1006790,5160,5160,5160,5160,0
20241122,094800,1006790,5160,5160,5160,5160,0
20241122,094700,1006790,5160,5160,5160,5160,1
20241122,094600,1001630,5180,5180,5180,5180,0
20241122,094500,1001630,5180,5180,5180,5180,0
20241122,094400,1001630,5180,5180,5180,5180,0
20241122,094300,1001630,5180,5180,5180,5180,1
20241122,094200,996450,5180,5180,5180,5180,1
20241122,094100,991270,5190,5160,5190,5160,10
20241122,094000,939610,5160,5160,5160,5160,0
20241122,093900,939610,5160,5160,5160,5160,0
20241122,093800,939610,5160,5160,5160,5160,19
20241122,093700,841570,5160,5160,5160,5160,1
20241122,093600,836410,5140,5140,5140,5140,0
20241122,093500,836410,5140,5140,5140,5140,0
20241122,093400,836410,5140,5140,5140,5140,11
20241122,093300,779870,5140,5140,5140,5140,5
20241122,093200,754170,5130,5130,5130,5130,0
20241122,093100,754170,5130,5130,5130,5130,0
20241122,093000,754170,5130,5130,5130,5130,0
20241122,092900,754170,5130,5130,5130,5130,115
20241122,092800,164220,5160,5160,5160,5160,0
20241122,092700,164220,5160,5160,5160,5160,0
20241122,092600,164220,5160,5160,5160,5160,0
20241122,092500,164220,5160,5160,5160,5160,0
20241122,092400,164220,5160,5160,5160,5160,0
20241122,092300,164220,5160,5160,5160,5160,0
20241122,092200,164220,5160,5160,5160,5160,0
20241122,092100,164220,5160,5160,5160,5160,0
20241122,092000,164220,5160,5160,5160,5160,1
20241122,091900,159060,5130,5130,5130,5130,0
20241122,091800,159060,5130,5130,5130,5130,0
20241122,091700,159060,5130,5130,5130,5130,0
20241122,091600,159060,5130,5130,5130,5130,0
20241122,091500,159060,5130,5130,5130,5130,0
20241122,091400,159060,5130,5130,5130,5130,0
20241122,091300,159060,5130,5130,5130,5130,0
20241122,091200,159060,5130,5130,5130,5130,0
20241122,091100,159060,5130,5130,5130,5130,0
20241122,091000,159060,5130,5130,5130,5130,0
20241122,090900,159060,5130,5130,5130,5130,0
20241122,090800,159060,5130,5130,5130,5130,0
20241122,090700,159060,5130,5130,5130,5130,0
20241122,090600,159060,5130,5130,5130,5130,30
20241122,090500,5160,5160,5160,5160,5160,0
20241122,090400,5160,5160,5160,5160,5160,0
20241122,090300,5160,5160,5160,5160,5160,0
20241122,090200,5160,5160,5160,5160,5160,0
20241122,090100,5160,5160,5160,5160,5160,1
20241122,090000,0,5130,5130,5130,5130,0