KissMeData/002100/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,183600,139900290,8990,8990,8990,8990,132
20241122,183500,139900290,8990,8990,8990,8990,0
20241122,183400,139900290,8990,8990,8990,8990,0
20241122,183300,139900290,8990,8990,8990,8990,0
20241122,183200,139900290,8990,8990,8990,8990,0
20241122,183100,139900290,8990,8990,8990,8990,0
20241122,183000,139900290,8990,8990,8990,8990,0
20241122,182900,139900290,8990,8990,8990,8990,0
20241122,182800,139900290,8990,8990,8990,8990,0
20241122,182700,139900290,8990,8990,8990,8990,0
20241122,182600,139900290,8990,8990,8990,8990,0
20241122,182500,139900290,8990,8990,8990,8990,0
20241122,182400,139900290,8990,8990,8990,8990,0
20241122,182300,139900290,8990,8990,8990,8990,0
20241122,182200,139900290,8990,8990,8990,8990,0
20241122,182100,139900290,8990,8990,8990,8990,0
20241122,182000,139900290,8990,8990,8990,8990,0
20241122,181900,139900290,8990,8990,8990,8990,0
20241122,181800,139900290,8990,8990,8990,8990,0
20241122,181700,139900290,8990,8990,8990,8990,0
20241122,181600,139900290,8990,8990,8990,8990,0
20241122,181500,139900290,8990,8990,8990,8990,0
20241122,181400,139900290,8990,8990,8990,8990,0
20241122,181300,139900290,8990,8990,8990,8990,0
20241122,181200,139900290,8990,8990,8990,8990,0
20241122,181100,139900290,8990,8990,8990,8990,0
20241122,181000,139900290,8990,8990,8990,8990,0
20241122,180900,139900290,8990,8990,8990,8990,0
20241122,180800,139900290,8990,8990,8990,8990,0
20241122,180700,139900290,8990,8990,8990,8990,0
20241122,180600,139900290,8990,8990,8990,8990,132
20241122,180500,139900290,8990,8990,8990,8990,0
20241122,180400,139900290,8990,8990,8990,8990,0
20241122,180300,139900290,8990,8990,8990,8990,0
20241122,180200,139900290,8990,8990,8990,8990,0
20241122,180100,139900290,8990,8990,8990,8990,0
20241122,180000,139900290,8990,8990,8990,8990,0
20241122,175900,139900290,8990,8990,8990,8990,0
20241122,175800,139900290,8990,8990,8990,8990,0
20241122,175700,139900290,8990,8990,8990,8990,0
20241122,175600,139900290,8990,8990,8990,8990,0
20241122,175500,139900290,8990,8990,8990,8990,0
20241122,175400,139900290,8990,8990,8990,8990,0
20241122,175300,139900290,8990,8990,8990,8990,0
20241122,175200,139900290,8990,8990,8990,8990,0
20241122,175100,139900290,8990,8990,8990,8990,0
20241122,175000,139900290,8990,8990,8990,8990,0
20241122,174900,139900290,8990,8990,8990,8990,0
20241122,174800,139900290,8990,8990,8990,8990,0
20241122,174700,139900290,8990,8990,8990,8990,0
20241122,174600,139900290,8990,8990,8990,8990,0
20241122,174500,139900290,8990,8990,8990,8990,0
20241122,174400,139900290,8990,8990,8990,8990,0
20241122,174300,139900290,8990,8990,8990,8990,0
20241122,174200,139900290,8990,8990,8990,8990,0
20241122,174100,139900290,8990,8990,8990,8990,0
20241122,174000,139900290,8990,8990,8990,8990,0
20241122,173900,139900290,8990,8990,8990,8990,0
20241122,173800,139900290,8990,8990,8990,8990,0
20241122,173700,139900290,8990,8990,8990,8990,0
20241122,173600,139900290,8990,8990,8990,8990,132
20241122,173500,139900290,8990,8990,8990,8990,0
20241122,173400,139900290,8990,8990,8990,8990,0
20241122,173300,139900290,8990,8990,8990,8990,0
20241122,173200,139900290,8990,8990,8990,8990,0
20241122,173100,139900290,8990,8990,8990,8990,0
20241122,173000,139900290,8990,8990,8990,8990,0
20241122,172900,139900290,8990,8990,8990,8990,0
20241122,172800,139900290,8990,8990,8990,8990,0
20241122,172700,139900290,8990,8990,8990,8990,0
20241122,172600,139900290,8990,8990,8990,8990,0
20241122,172500,139900290,8990,8990,8990,8990,0
20241122,172400,139900290,8990,8990,8990,8990,0
20241122,172300,139900290,8990,8990,8990,8990,0
20241122,172200,139900290,8990,8990,8990,8990,0
20241122,172100,139900290,8990,8990,8990,8990,0
20241122,172000,139900290,8990,8990,8990,8990,0
20241122,171900,139900290,8990,8990,8990,8990,0
20241122,171800,139900290,8990,8990,8990,8990,0
20241122,171700,139900290,8990,8990,8990,8990,0
20241122,171600,139900290,8990,8990,8990,8990,0
20241122,171500,139900290,8990,8990,8990,8990,0
20241122,171400,139900290,8990,8990,8990,8990,0
20241122,171300,139900290,8990,8990,8990,8990,0
20241122,171200,139900290,8990,8990,8990,8990,0
20241122,171100,139900290,8990,8990,8990,8990,0
20241122,171000,139900290,8990,8990,8990,8990,0
20241122,170900,139900290,8990,8990,8990,8990,0
20241122,170800,139900290,8990,8990,8990,8990,0
20241122,170700,139900290,8990,8990,8990,8990,0
20241122,170600,139900290,8990,8990,8990,8990,132
20241122,170500,139900290,8990,8990,8990,8990,0
20241122,170400,139900290,8990,8990,8990,8990,0
20241122,170300,139900290,8990,8990,8990,8990,0
20241122,170200,139900290,8990,8990,8990,8990,0
20241122,170100,139900290,8990,8990,8990,8990,0
20241122,170000,139900290,8990,8990,8990,8990,0
20241122,165900,139900290,8990,8990,8990,8990,0
20241122,165800,139900290,8990,8990,8990,8990,0
20241122,165700,139900290,8990,8990,8990,8990,0
20241122,165600,139900290,8990,8990,8990,8990,0
20241122,165500,139900290,8990,8990,8990,8990,0
20241122,165400,139900290,8990,8990,8990,8990,0
20241122,165300,139900290,8990,8990,8990,8990,0
20241122,165200,139900290,8990,8990,8990,8990,0
20241122,165100,139900290,8990,8990,8990,8990,0
20241122,165000,139900290,8990,8990,8990,8990,0
20241122,164900,139900290,8990,8990,8990,8990,0
20241122,164800,139900290,8990,8990,8990,8990,0
20241122,164700,139900290,8990,8990,8990,8990,0
20241122,164600,139900290,8990,8990,8990,8990,0
20241122,164500,139900290,8990,8990,8990,8990,0
20241122,164400,139900290,8990,8990,8990,8990,0
20241122,164300,139900290,8990,8990,8990,8990,0
20241122,164200,139900290,8990,8990,8990,8990,0
20241122,164100,139900290,8990,8990,8990,8990,0
20241122,164000,139900290,8990,8990,8990,8990,0
20241122,163900,139900290,8990,8990,8990,8990,0
20241122,163800,139900290,8990,8990,8990,8990,0
20241122,163700,139900290,8990,8990,8990,8990,0
20241122,163600,139900290,8990,8990,8990,8990,132
20241122,163500,139900290,8990,8990,8990,8990,0
20241122,163400,139900290,8990,8990,8990,8990,0
20241122,163300,139900290,8990,8990,8990,8990,0
20241122,163200,139900290,8990,8990,8990,8990,0
20241122,163100,139900290,8990,8990,8990,8990,0
20241122,163000,139900290,8990,8990,8990,8990,0
20241122,162900,139900290,8990,8990,8990,8990,0
20241122,162800,139900290,8990,8990,8990,8990,0
20241122,162700,139900290,8990,8990,8990,8990,0
20241122,162600,139900290,8990,8990,8990,8990,0
20241122,162500,139900290,8990,8990,8990,8990,0
20241122,162400,139900290,8990,8990,8990,8990,0
20241122,162300,139900290,8990,8990,8990,8990,0
20241122,162200,139900290,8990,8990,8990,8990,0
20241122,162100,139900290,8990,8990,8990,8990,0
20241122,162000,139900290,8990,8990,8990,8990,0
20241122,161900,139900290,8990,8990,8990,8990,0
20241122,161800,139900290,8990,8990,8990,8990,0
20241122,161700,139900290,8990,8990,8990,8990,0
20241122,161600,139900290,8990,8990,8990,8990,0
20241122,161500,139900290,8990,8990,8990,8990,0
20241122,161400,139900290,8990,8990,8990,8990,0
20241122,161300,139900290,8990,8990,8990,8990,0
20241122,161200,139900290,8990,8990,8990,8990,0
20241122,161100,139900290,8990,8990,8990,8990,0
20241122,161000,139900290,8990,8990,8990,8990,0
20241122,160900,139900290,8990,8990,8990,8990,0
20241122,160800,139900290,8990,8990,8990,8990,0
20241122,160700,139900290,8990,8990,8990,8990,0
20241122,160600,139900290,8990,8990,8990,8990,132
20241122,160500,139900290,8990,8990,8990,8990,0
20241122,160400,139900290,8990,8990,8990,8990,0
20241122,160300,139900290,8990,8990,8990,8990,0
20241122,160200,139900290,8990,8990,8990,8990,0
20241122,160100,139900290,8990,8990,8990,8990,0
20241122,160000,139900290,8990,8990,8990,8990,0
20241122,155900,139900290,8990,8990,8990,8990,0
20241122,155800,139900290,8990,8990,8990,8990,0
20241122,155700,139900290,8990,8990,8990,8990,0
20241122,155600,139900290,8990,8990,8990,8990,0
20241122,155500,139900290,8990,8990,8990,8990,0
20241122,155400,139900290,8990,8990,8990,8990,0
20241122,155300,139900290,8990,8990,8990,8990,0
20241122,155200,139900290,8990,8990,8990,8990,0
20241122,155100,139900290,8990,8990,8990,8990,0
20241122,155000,139900290,8990,8990,8990,8990,0
20241122,154900,139900290,8990,8990,8990,8990,0
20241122,154800,139900290,8990,8990,8990,8990,0
20241122,154700,139900290,8990,8990,8990,8990,0
20241122,154600,139900290,8990,8990,8990,8990,0
20241122,154500,139900290,8990,8990,8990,8990,0
20241122,154400,139900290,8990,8990,8990,8990,0
20241122,154300,139900290,8990,8990,8990,8990,0
20241122,154200,139900290,8990,8990,8990,8990,0
20241122,154100,139900290,8990,8990,8990,8990,0
20241122,154000,139900290,8990,8990,8990,8990,0
20241122,153900,139900290,8990,8990,8990,8990,0
20241122,153800,139900290,8990,8990,8990,8990,0
20241122,153700,139900290,8990,8990,8990,8990,0
20241122,153600,139900290,8990,8990,8990,8990,132
20241122,153500,139900290,8990,8990,8990,8990,0
20241122,153400,139900290,8990,8990,8990,8990,0
20241122,153300,139900290,8990,8990,8990,8990,0
20241122,153200,139900290,8990,8990,8990,8990,0
20241122,153100,139900290,8990,8990,8990,8990,0
20241122,153000,139900290,8990,8990,8990,8990,132
20241122,152900,138713610,8970,8970,8970,8970,0
20241122,152800,138713610,8970,8970,8970,8970,0
20241122,152700,138713610,8970,8970,8970,8970,0
20241122,152600,138713610,8970,8970,8970,8970,0
20241122,152500,138713610,8970,8970,8970,8970,0
20241122,152400,138713610,8970,8970,8970,8970,0
20241122,152300,138713610,8970,8970,8970,8970,0
20241122,152200,138713610,8970,8970,8970,8970,0
20241122,152100,138713610,8970,8970,8970,8970,0
20241122,152000,138713610,8970,8970,8970,8970,0
20241122,151900,138713610,8970,8970,8970,8970,61
20241122,151800,138166440,8970,8980,8980,8970,38
20241122,151700,137825460,8980,8980,8980,8980,1
20241122,151600,137816480,8990,8990,8990,8990,0
20241122,151500,137816480,8990,8990,8990,8990,0
20241122,151400,137816480,8990,8990,8990,8990,0
20241122,151300,137816480,8990,8990,8990,8990,0
20241122,151200,137816480,8990,8990,8990,8990,0
20241122,151100,137816480,8990,8990,8990,8990,0
20241122,151000,137816480,8990,8990,8990,8990,0
20241122,150900,137816480,8990,8990,8990,8990,1
20241122,150800,137807490,8990,8990,8990,8990,12
20241122,150700,137699610,8990,8990,8990,8990,0
20241122,150600,137699610,8990,8990,8990,8990,0
20241122,150500,137699610,8990,8990,8990,8990,0
20241122,150400,137699610,8990,8980,8990,8980,4
20241122,150300,137663660,8980,8980,8980,8980,0
20241122,150200,137663660,8980,8980,8980,8980,0
20241122,150100,137663660,8980,8980,8980,8980,0
20241122,150000,137663660,8980,8980,8980,8980,0
20241122,145900,137663660,8980,8980,8980,8980,0
20241122,145800,137663660,8980,8980,8980,8980,0
20241122,145700,137663660,8980,8980,8980,8980,0
20241122,145600,137663660,8980,8980,8980,8980,0
20241122,145500,137663660,8980,8980,8980,8980,0
20241122,145400,137663660,8980,8980,8980,8980,0
20241122,145300,137663660,8980,8980,8980,8980,0
20241122,145200,137663660,8980,8980,8980,8980,0
20241122,145100,137663660,8980,8980,8980,8980,0
20241122,145000,137663660,8980,8980,8980,8980,0
20241122,144900,137663660,8980,8980,8980,8980,0
20241122,144800,137663660,8980,8980,8980,8980,0
20241122,144700,137663660,8980,8980,8980,8980,0
20241122,144600,137663660,8980,8980,8980,8980,0
20241122,144500,137663660,8980,8980,8980,8980,0
20241122,144400,137663660,8980,8980,8980,8980,0
20241122,144300,137663660,8980,8980,8980,8980,0
20241122,144200,137663660,8980,8980,8980,8980,0
20241122,144100,137663660,8980,8980,8980,8980,0
20241122,144000,137663660,8980,8980,8980,8980,0
20241122,143900,137663660,8980,8980,8980,8980,266
20241122,143800,135274980,8970,8970,8970,8970,0
20241122,143700,135274980,8970,8970,8970,8970,0
20241122,143600,135274980,8970,8970,8970,8970,0
20241122,143500,135274980,8970,8970,8970,8970,0
20241122,143400,135274980,8970,8970,8970,8970,0
20241122,143300,135274980,8970,8970,8970,8970,0
20241122,143200,135274980,8970,8970,8970,8970,0
20241122,143100,135274980,8970,8970,8970,8970,200
20241122,143000,133480980,8970,8970,8970,8970,0
20241122,142900,133480980,8970,8970,8970,8970,0
20241122,142800,133480980,8970,8970,8970,8970,0
20241122,142700,133480980,8970,8970,8970,8970,0
20241122,142600,133480980,8970,8970,8970,8970,0
20241122,142500,133480980,8970,8970,8970,8970,0
20241122,142400,133480980,8970,8970,8970,8970,19
20241122,142300,133310550,8970,8970,8970,8970,0
20241122,142200,133310550,8970,8970,8970,8970,0
20241122,142100,133310550,8970,8970,8970,8970,285
20241122,142000,130754100,8970,8970,8970,8970,0
20241122,141900,130754100,8970,8970,8970,8970,0
20241122,141800,130754100,8970,8970,8970,8970,0
20241122,141700,130754100,8970,8970,8970,8970,0
20241122,141600,130754100,8970,8970,8970,8970,0
20241122,141500,130754100,8970,8970,8970,8970,34
20241122,141400,130449120,8970,8970,8970,8970,0
20241122,141300,130449120,8970,8970,8970,8970,116
20241122,141200,129408600,8970,8970,8970,8970,58
20241122,141100,128888340,8990,8990,8990,8990,100
20241122,141000,127989340,8970,8970,8970,8970,0
20241122,140900,127989340,8970,8970,8970,8970,0
20241122,140800,127989340,8970,8980,8980,8970,40
20241122,140700,127630450,8980,8980,8980,8980,0
20241122,140600,127630450,8980,8980,8980,8980,1
20241122,140500,127621470,8980,8980,8980,8980,10
20241122,140400,127531670,8980,8980,8980,8980,0
20241122,140300,127531670,8980,8980,8980,8980,0
20241122,140200,127531670,8980,8980,8980,8980,0
20241122,140100,127531670,8980,8980,8980,8980,0
20241122,140000,127531670,8980,8980,8980,8980,2
20241122,135900,127513710,8980,8980,8980,8980,0
20241122,135800,127513710,8980,8980,8980,8980,0
20241122,135700,127513710,8980,8980,8980,8980,0
20241122,135600,127513710,8980,8980,8980,8980,0
20241122,135500,127513710,8980,8980,8980,8980,0
20241122,135400,127513710,8980,8980,8980,8980,0
20241122,135300,127513710,8980,8980,8980,8980,0
20241122,135200,127513710,8980,8980,8980,8980,0
20241122,135100,127513710,8980,8980,8980,8980,0
20241122,135000,127513710,8980,8980,8980,8980,0
20241122,134900,127513710,8980,8980,8980,8980,0
20241122,134800,127513710,8980,8980,8980,8980,0
20241122,134700,127513710,8980,8990,8990,8980,16
20241122,134600,127369880,8990,8990,8990,8990,0
20241122,134500,127369880,8990,8990,8990,8990,0
20241122,134400,127369880,8990,8990,8990,8990,0
20241122,134300,127369880,8990,8990,8990,8990,0
20241122,134200,127369880,8990,8990,8990,8990,0
20241122,134100,127369880,8990,8990,8990,8990,0
20241122,134000,127369880,8990,8990,8990,8990,0
20241122,133900,127369880,8990,8990,8990,8990,0
20241122,133800,127369880,8990,8990,8990,8990,1
20241122,133700,127360890,8980,8980,8980,8980,0
20241122,133600,127360890,8980,8980,8980,8980,0
20241122,133500,127360890,8980,8980,8980,8980,0
20241122,133400,127360890,8980,8980,8980,8980,0
20241122,133300,127360890,8980,8980,8980,8980,0
20241122,133200,127360890,8980,8980,8980,8980,0
20241122,133100,127360890,8980,8980,8980,8980,42
20241122,133000,126983730,8980,8980,8980,8980,0
20241122,132900,126983730,8980,8980,8980,8980,19
20241122,132800,126813110,8980,8980,8980,8980,1
20241122,132700,126804130,8980,8980,8980,8980,3
20241122,132600,126777190,8980,8980,8980,8980,0
20241122,132500,126777190,8980,8980,8980,8980,1
20241122,132400,126768210,8980,8980,8980,8980,0
20241122,132300,126768210,8980,8980,8980,8980,0
20241122,132200,126768210,8980,8980,8980,8980,0
20241122,132100,126768210,8980,8980,8980,8980,0
20241122,132000,126768210,8980,8980,8980,8980,266
20241122,131900,124379530,8980,8980,8980,8980,0
20241122,131800,124379530,8980,8980,8980,8980,0
20241122,131700,124379530,8980,8980,8980,8980,0
20241122,131600,124379530,8980,8980,8980,8980,0
20241122,131500,124379530,8980,8980,8980,8980,0
20241122,131400,124379530,8980,8980,8980,8980,0
20241122,131300,124379530,8980,8980,8980,8980,4
20241122,131200,124343610,8990,8990,8990,8990,0
20241122,131100,124343610,8990,8990,8990,8990,26
20241122,131000,124109870,8990,8990,8990,8990,0
20241122,130900,124109870,8990,8990,8990,8990,0
20241122,130800,124109870,8990,8990,8990,8990,1
20241122,130700,124100880,8990,8990,8990,8990,5
20241122,130600,124055930,8990,8990,8990,8990,0
20241122,130500,124055930,8990,8990,8990,8990,6
20241122,130400,124001990,8990,8990,8990,8990,0
20241122,130300,124001990,8990,8990,8990,8990,0
20241122,130200,124001990,8990,8990,8990,8990,1
20241122,130100,123993000,8990,8990,8990,8990,0
20241122,130000,123993000,8990,8990,8990,8990,0
20241122,125900,123993000,8990,8990,8990,8990,0
20241122,125800,123993000,8990,8990,8990,8990,110
20241122,125700,123004100,8980,8980,8980,8980,0
20241122,125600,123004100,8980,8980,8980,8980,0
20241122,125500,123004100,8980,8980,8980,8980,0
20241122,125400,123004100,8980,8980,8980,8980,0
20241122,125300,123004100,8980,8980,8980,8980,0
20241122,125200,123004100,8980,8980,8980,8980,0
20241122,125100,123004100,8980,8980,8980,8980,0
20241122,125000,123004100,8980,8980,8980,8980,0
20241122,124900,123004100,8980,8980,8980,8980,0
20241122,124800,123004100,8980,8980,8980,8980,0
20241122,124700,123004100,8980,8980,8980,8980,0
20241122,124600,123004100,8980,8980,8980,8980,0
20241122,124500,123004100,8980,8980,8980,8980,0
20241122,124400,123004100,8980,8980,8980,8980,0
20241122,124300,123004100,8980,8980,8980,8980,0
20241122,124200,123004100,8980,8980,8980,8980,0
20241122,124100,123004100,8980,8980,8980,8980,0
20241122,124000,123004100,8980,8980,8980,8980,0
20241122,123900,123004100,8980,8980,8980,8980,0
20241122,123800,123004100,8980,8980,8980,8980,10
20241122,123700,122914300,8990,8990,8990,8990,95
20241122,123600,122060250,8990,8990,8990,8990,0
20241122,123500,122060250,8990,8990,8990,8990,0
20241122,123400,122060250,8990,8990,8990,8990,0
20241122,123300,122060250,8990,8990,8990,8990,5
20241122,123200,122015300,8990,8990,8990,8990,0
20241122,123100,122015300,8990,8990,8990,8990,3
20241122,123000,121988330,8990,8990,8990,8990,1
20241122,122900,121979340,8990,8990,8990,8990,0
20241122,122800,121979340,8990,8990,8990,8990,0
20241122,122700,121979340,8990,8990,8990,8990,0
20241122,122600,121979340,8990,8990,8990,8990,0
20241122,122500,121979340,8990,8990,8990,8990,0
20241122,122400,121979340,8990,8990,8990,8990,1
20241122,122300,121970350,8990,8990,8990,8990,23
20241122,122200,121763580,8990,8990,8990,8990,0
20241122,122100,121763580,8990,8990,8990,8990,0
20241122,122000,121763580,8990,8990,8990,8990,0
20241122,121900,121763580,8990,8990,8990,8990,0
20241122,121800,121763580,8990,8990,8990,8990,0
20241122,121700,121763580,8990,8990,8990,8990,0
20241122,121600,121763580,8990,8990,8990,8990,1
20241122,121500,121754590,8990,8990,8990,8990,0
20241122,121400,121754590,8990,8990,8990,8990,0
20241122,121300,121754590,8990,8990,8990,8990,2
20241122,121200,121736610,8990,8990,8990,8990,0
20241122,121100,121736610,8990,8990,8990,8990,0
20241122,121000,121736610,8990,8990,8990,8990,0
20241122,120900,121736610,8990,8990,8990,8990,1
20241122,120800,121727620,8970,8970,8970,8970,0
20241122,120700,121727620,8970,8960,8970,8950,122
20241122,120600,120635030,8970,8970,8970,8970,3
20241122,120500,120608120,8970,8980,8980,8960,3004
20241122,120400,93674640,8980,8980,8980,8980,0
20241122,120300,93674640,8980,8980,8980,8980,0
20241122,120200,93674640,8980,8980,8980,8980,0
20241122,120100,93674640,8980,8990,8990,8980,1000
20241122,120000,84690990,9000,9000,9000,9000,66
20241122,115900,84096990,9000,9000,9000,9000,0
20241122,115800,84096990,9000,9000,9000,9000,0
20241122,115700,84096990,9000,9000,9000,9000,0
20241122,115600,84096990,9000,9000,9000,9000,0
20241122,115500,84096990,9000,9000,9000,9000,1
20241122,115400,84087990,9010,9010,9010,9010,0
20241122,115300,84087990,9010,9010,9010,9010,1
20241122,115200,84078980,9000,9000,9000,9000,0
20241122,115100,84078980,9000,9000,9000,9000,0
20241122,115000,84078980,9000,9000,9000,9000,0
20241122,114900,84078980,9000,9000,9000,9000,0
20241122,114800,84078980,9000,9000,9000,9000,0
20241122,114700,84078980,9000,9000,9000,9000,0
20241122,114600,84078980,9000,9000,9000,9000,0
20241122,114500,84078980,9000,9000,9000,9000,0
20241122,114400,84078980,9000,9000,9000,9000,0
20241122,114300,84078980,9000,9000,9000,9000,0
20241122,114200,84078980,9000,9000,9000,9000,0
20241122,114100,84078980,9000,9000,9000,9000,0
20241122,114000,84078980,9000,9000,9000,9000,0
20241122,113900,84078980,9000,9000,9000,9000,0
20241122,113800,84078980,9000,9000,9000,9000,0
20241122,113700,84078980,9000,9000,9000,9000,0
20241122,113600,84078980,9000,9000,9000,9000,0
20241122,113500,84078980,9000,9000,9000,9000,0
20241122,113400,84078980,9000,9000,9000,9000,0
20241122,113300,84078980,9000,9000,9000,9000,0
20241122,113200,84078980,9000,8990,9000,8990,2
20241122,113100,84060990,8980,8990,8990,8980,4
20241122,113000,84025040,8980,8980,8990,8980,5
20241122,112900,83980120,8980,9000,9000,8980,2001
20241122,112800,66004630,9000,9000,9000,9000,0
20241122,112700,66004630,9000,9000,9000,9000,564
20241122,112600,60928630,9000,9000,9000,9000,0
20241122,112500,60928630,9000,9000,9000,9000,0
20241122,112400,60928630,9000,9000,9000,9000,0
20241122,112300,60928630,9000,9000,9000,9000,0
20241122,112200,60928630,9000,9000,9000,9000,5
20241122,112100,60883630,9000,9000,9000,9000,7
20241122,112000,60820630,9000,9000,9000,9000,0
20241122,111900,60820630,9000,9000,9000,9000,0
20241122,111800,60820630,9000,9000,9000,9000,10
20241122,111700,60730630,9000,9000,9000,9000,0
20241122,111600,60730630,9000,9040,9040,9000,3002
20241122,111500,33703240,9030,9030,9030,9030,0
20241122,111400,33703240,9030,9030,9030,9030,0
20241122,111300,33703240,9030,9030,9030,9030,0
20241122,111200,33703240,9030,9030,9030,9030,0
20241122,111100,33703240,9030,9030,9030,9030,0
20241122,111000,33703240,9030,9030,9030,9030,0
20241122,110900,33703240,9030,9030,9030,9030,0
20241122,110800,33703240,9030,9030,9030,9030,0
20241122,110700,33703240,9030,9030,9030,9030,7
20241122,110600,33640030,9030,9030,9030,9030,0
20241122,110500,33640030,9030,9030,9030,9030,0
20241122,110400,33640030,9030,9030,9030,9030,0
20241122,110300,33640030,9030,9030,9030,9030,0
20241122,110200,33640030,9030,9030,9030,9030,0
20241122,110100,33640030,9030,9030,9030,9030,0
20241122,110000,33640030,9030,9030,9030,9030,8
20241122,105900,33567790,9030,9030,9030,9030,0
20241122,105800,33567790,9030,9030,9030,9030,0
20241122,105700,33567790,9030,9030,9030,9030,0
20241122,105600,33567790,9030,9030,9030,9030,0
20241122,105500,33567790,9030,9030,9030,9030,6
20241122,105400,33513610,9030,9030,9030,9030,9
20241122,105300,33432340,9020,9020,9020,9020,0
20241122,105200,33432340,9020,9020,9020,9020,0
20241122,105100,33432340,9020,9020,9020,9020,0
20241122,105000,33432340,9020,9020,9020,9020,0
20241122,104900,33432340,9020,9030,9030,9020,946
20241122,104800,24892350,9060,9050,9060,9050,2
20241122,104700,24874240,9060,9050,9060,9040,744
20241122,104600,18148380,9060,9060,9060,9060,0
20241122,104500,18148380,9060,9060,9060,9060,1
20241122,104400,18139320,9050,9050,9050,9050,0
20241122,104300,18139320,9050,9050,9050,9050,0
20241122,104200,18139320,9050,9050,9050,9050,1
20241122,104100,18130270,9050,9050,9050,9050,0
20241122,104000,18130270,9050,9050,9050,9050,0
20241122,103900,18130270,9050,9060,9060,9050,4
20241122,103800,18094040,9040,9040,9040,9040,0
20241122,103700,18094040,9040,9050,9050,9040,618
20241122,103600,12503780,9050,9060,9060,9050,112
20241122,103500,11489070,9060,9060,9060,9060,0
20241122,103400,11489070,9060,9060,9060,9060,1
20241122,103300,11480010,9050,9050,9050,9050,0
20241122,103200,11480010,9050,9050,9050,9050,1
20241122,103100,11470960,9050,9050,9050,9050,0
20241122,103000,11470960,9050,9050,9050,9050,1
20241122,102900,11461910,9050,9050,9050,9050,0
20241122,102800,11461910,9050,9050,9050,9050,1
20241122,102700,11452860,9050,9050,9050,9050,218
20241122,102600,9479960,9050,9050,9050,9050,0
20241122,102500,9479960,9050,9050,9050,9050,0
20241122,102400,9479960,9050,9050,9050,9050,1
20241122,102300,9470910,9060,9060,9060,9060,1
20241122,102200,9461850,9060,9060,9060,9060,0
20241122,102100,9461850,9060,9060,9060,9060,0
20241122,102000,9461850,9060,9060,9060,9060,0
20241122,101900,9461850,9060,9060,9060,9060,0
20241122,101800,9461850,9060,9060,9060,9060,1
20241122,101700,9452790,9080,9080,9080,9080,1
20241122,101600,9443710,9070,9070,9080,9050,18
20241122,101500,9280610,9080,9070,9080,9070,6
20241122,101400,9226150,9050,9050,9050,9050,0
20241122,101300,9226150,9050,9050,9050,9050,0
20241122,101200,9226150,9050,9070,9070,9050,11
20241122,101100,9126400,9080,9080,9080,9080,0
20241122,101000,9126400,9080,9080,9080,9080,0
20241122,100900,9126400,9080,9080,9080,9080,0
20241122,100800,9126400,9080,9070,9080,9070,11
20241122,100700,9026530,9080,9070,9080,9070,3
20241122,100600,8999300,9080,9050,9080,9050,43
20241122,100500,8609280,9070,9070,9070,9070,0
20241122,100400,8609280,9070,9060,9070,9060,18
20241122,100300,8446190,9050,9050,9050,9050,0
20241122,100200,8446190,9050,9050,9050,9050,0
20241122,100100,8446190,9050,9050,9050,9050,0
20241122,100000,8446190,9050,9050,9050,9050,1
20241122,095900,8437140,9060,9060,9060,9060,0
20241122,095800,8437140,9060,9060,9060,9060,0
20241122,095700,8437140,9060,9060,9060,9060,0
20241122,095600,8437140,9060,9060,9060,9060,15
20241122,095500,8301240,9060,9060,9060,9060,0
20241122,095400,8301240,9060,9060,9060,9060,0
20241122,095300,8301240,9060,9060,9060,9060,0
20241122,095200,8301240,9060,9060,9060,9060,0
20241122,095100,8301240,9060,9060,9060,9060,0
20241122,095000,8301240,9060,9060,9060,9060,67
20241122,094900,7694220,9060,9060,9060,9060,0
20241122,094800,7694220,9060,9060,9060,9060,100
20241122,094700,6788220,9050,9060,9060,9050,2
20241122,094600,6770110,9060,9060,9060,9060,0
20241122,094500,6770110,9060,9060,9060,9060,46
20241122,094400,6353350,9050,9050,9050,9050,0
20241122,094300,6353350,9050,9050,9050,9050,50
20241122,094200,5900850,9050,9050,9050,9050,0
20241122,094100,5900850,9050,9050,9050,9050,0
20241122,094000,5900850,9050,9060,9060,9050,19
20241122,093900,5728870,9060,9060,9060,9060,5
20241122,093800,5683570,9050,9050,9050,9050,0
20241122,093700,5683570,9050,9050,9050,9050,0
20241122,093600,5683570,9050,9050,9050,9050,67
20241122,093500,5077220,9050,9050,9050,9050,8
20241122,093400,5004820,9060,9060,9060,9060,0
20241122,093300,5004820,9060,9060,9060,9060,1
20241122,093200,4995760,9060,9060,9060,9060,1
20241122,093100,4986700,9060,9050,9060,9050,59
20241122,093000,4452720,9060,9050,9060,9050,47
20241122,092900,4027330,9050,9050,9050,9050,0
20241122,092800,4027330,9050,9050,9050,9050,0
20241122,092700,4027330,9050,9040,9050,9040,5
20241122,092600,3982120,9030,9030,9030,9030,0
20241122,092500,3982120,9030,9020,9050,9020,31
20241122,092400,3702180,9010,9010,9010,9010,0
20241122,092300,3702180,9010,9010,9010,9010,0
20241122,092200,3702180,9010,9010,9010,9010,0
20241122,092100,3702180,9010,9010,9010,9010,0
20241122,092000,3702180,9010,9010,9010,9010,0
20241122,091900,3702180,9010,9010,9010,9010,0
20241122,091800,3702180,9010,9010,9010,9010,0
20241122,091700,3702180,9010,9010,9010,9010,4
20241122,091600,3666140,9030,9020,9030,9020,2
20241122,091500,3648090,9030,9030,9030,9030,0
20241122,091400,3648090,9030,9030,9030,9030,0
20241122,091300,3648090,9030,9020,9030,9020,31
20241122,091200,3368170,9030,9020,9030,9020,4
20241122,091100,3332070,9030,9030,9030,9030,0
20241122,091000,3332070,9030,9030,9030,9030,0
20241122,090900,3332070,9030,9030,9030,9030,150
20241122,090800,1977570,9030,9030,9030,9030,0
20241122,090700,1977570,9030,9030,9030,9030,0
20241122,090600,1977570,9030,9030,9030,9030,3
20241122,090500,1950480,9030,9030,9030,9030,200
20241122,090400,144480,9030,9030,9030,9030,0
20241122,090300,144480,9030,9030,9030,9030,0
20241122,090200,144480,9030,9030,9030,9030,0
20241122,090100,144480,9030,9030,9030,9030,0
20241122,090000,144480,9030,9030,9030,9030,16