KissMeData/005010/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,184400,460803360,4030,4030,4030,4030,1382
20241121,184300,460803360,4030,4030,4030,4030,0
20241121,184200,460803360,4030,4030,4030,4030,0
20241121,184100,460803360,4030,4030,4030,4030,0
20241121,184000,460803360,4030,4030,4030,4030,0
20241121,183900,460803360,4030,4030,4030,4030,0
20241121,183800,460803360,4030,4030,4030,4030,0
20241121,183700,460803360,4030,4030,4030,4030,0
20241121,183600,460803360,4030,4030,4030,4030,0
20241121,183500,460803360,4030,4030,4030,4030,0
20241121,183400,460803360,4030,4030,4030,4030,0
20241121,183300,460803360,4030,4030,4030,4030,0
20241121,183200,460803360,4030,4030,4030,4030,0
20241121,183100,460803360,4030,4030,4030,4030,0
20241121,183000,460803360,4030,4030,4030,4030,0
20241121,182900,460803360,4030,4030,4030,4030,0
20241121,182800,460803360,4030,4030,4030,4030,0
20241121,182700,460803360,4030,4030,4030,4030,0
20241121,182600,460803360,4030,4030,4030,4030,0
20241121,182500,460803360,4030,4030,4030,4030,0
20241121,182400,460803360,4030,4030,4030,4030,0
20241121,182300,460803360,4030,4030,4030,4030,0
20241121,182200,460803360,4030,4030,4030,4030,0
20241121,182100,460803360,4030,4030,4030,4030,0
20241121,182000,460803360,4030,4030,4030,4030,0
20241121,181900,460803360,4030,4030,4030,4030,0
20241121,181800,460803360,4030,4030,4030,4030,0
20241121,181700,460803360,4030,4030,4030,4030,0
20241121,181600,460803360,4030,4030,4030,4030,0
20241121,181500,460803360,4030,4030,4030,4030,0
20241121,181400,460803360,4030,4030,4030,4030,1382
20241121,181300,460803360,4030,4030,4030,4030,0
20241121,181200,460803360,4030,4030,4030,4030,0
20241121,181100,460803360,4030,4030,4030,4030,0
20241121,181000,460803360,4030,4030,4030,4030,0
20241121,180900,460803360,4030,4030,4030,4030,0
20241121,180800,460803360,4030,4030,4030,4030,0
20241121,180700,460803360,4030,4030,4030,4030,0
20241121,180600,460803360,4030,4030,4030,4030,0
20241121,180500,460803360,4030,4030,4030,4030,0
20241121,180400,460803360,4030,4030,4030,4030,0
20241121,180300,460803360,4030,4030,4030,4030,0
20241121,180200,460803360,4030,4030,4030,4030,0
20241121,180100,460803360,4030,4030,4030,4030,0
20241121,180000,460803360,4030,4030,4030,4030,0
20241121,175900,460803360,4030,4030,4030,4030,0
20241121,175800,460803360,4030,4030,4030,4030,0
20241121,175700,460803360,4030,4030,4030,4030,0
20241121,175600,460803360,4030,4030,4030,4030,0
20241121,175500,460803360,4030,4030,4030,4030,0
20241121,175400,460803360,4030,4030,4030,4030,0
20241121,175300,460803360,4030,4030,4030,4030,0
20241121,175200,460803360,4030,4030,4030,4030,0
20241121,175100,460803360,4030,4030,4030,4030,0
20241121,175000,460803360,4030,4030,4030,4030,0
20241121,174900,460803360,4030,4030,4030,4030,0
20241121,174800,460803360,4030,4030,4030,4030,0
20241121,174700,460803360,4030,4030,4030,4030,0
20241121,174600,460803360,4030,4030,4030,4030,0
20241121,174500,460803360,4030,4030,4030,4030,0
20241121,174400,460803360,4030,4030,4030,4030,1382
20241121,174300,460803360,4030,4030,4030,4030,0
20241121,174200,460803360,4030,4030,4030,4030,0
20241121,174100,460803360,4030,4030,4030,4030,0
20241121,174000,460803360,4030,4030,4030,4030,0
20241121,173900,460803360,4030,4030,4030,4030,0
20241121,173800,460803360,4030,4030,4030,4030,0
20241121,173700,460803360,4030,4030,4030,4030,0
20241121,173600,460803360,4030,4030,4030,4030,0
20241121,173500,460803360,4030,4030,4030,4030,0
20241121,173400,460803360,4030,4030,4030,4030,0
20241121,173300,460803360,4030,4030,4030,4030,0
20241121,173200,460803360,4030,4030,4030,4030,0
20241121,173100,460803360,4030,4030,4030,4030,0
20241121,173000,460803360,4030,4030,4030,4030,0
20241121,172900,460803360,4030,4030,4030,4030,0
20241121,172800,460803360,4030,4030,4030,4030,0
20241121,172700,460803360,4030,4030,4030,4030,0
20241121,172600,460803360,4030,4030,4030,4030,0
20241121,172500,460803360,4030,4030,4030,4030,0
20241121,172400,460803360,4030,4030,4030,4030,0
20241121,172300,460803360,4030,4030,4030,4030,0
20241121,172200,460803360,4030,4030,4030,4030,0
20241121,172100,460803360,4030,4030,4030,4030,0
20241121,172000,460803360,4030,4030,4030,4030,0
20241121,171900,460803360,4030,4030,4030,4030,0
20241121,171800,460803360,4030,4030,4030,4030,0
20241121,171700,460803360,4030,4030,4030,4030,0
20241121,171600,460803360,4030,4030,4030,4030,0
20241121,171500,460803360,4030,4030,4030,4030,0
20241121,171400,460803360,4030,4030,4030,4030,1382
20241121,171300,460803360,4030,4030,4030,4030,0
20241121,171200,460803360,4030,4030,4030,4030,0
20241121,171100,460803360,4030,4030,4030,4030,0
20241121,171000,460803360,4030,4030,4030,4030,0
20241121,170900,460803360,4030,4030,4030,4030,0
20241121,170800,460803360,4030,4030,4030,4030,0
20241121,170700,460803360,4030,4030,4030,4030,0
20241121,170600,460803360,4030,4030,4030,4030,0
20241121,170500,460803360,4030,4030,4030,4030,0
20241121,170400,460803360,4030,4030,4030,4030,0
20241121,170300,460803360,4030,4030,4030,4030,0
20241121,170200,460803360,4030,4030,4030,4030,0
20241121,170100,460803360,4030,4030,4030,4030,0
20241121,170000,460803360,4030,4030,4030,4030,0
20241121,165900,460803360,4030,4030,4030,4030,0
20241121,165800,460803360,4030,4030,4030,4030,0
20241121,165700,460803360,4030,4030,4030,4030,0
20241121,165600,460803360,4030,4030,4030,4030,0
20241121,165500,460803360,4030,4030,4030,4030,0
20241121,165400,460803360,4030,4030,4030,4030,0
20241121,165300,460803360,4030,4030,4030,4030,0
20241121,165200,460803360,4030,4030,4030,4030,0
20241121,165100,460803360,4030,4030,4030,4030,0
20241121,165000,460803360,4030,4030,4030,4030,0
20241121,164900,460803360,4030,4030,4030,4030,0
20241121,164800,460803360,4030,4030,4030,4030,0
20241121,164700,460803360,4030,4030,4030,4030,0
20241121,164600,460803360,4030,4030,4030,4030,0
20241121,164500,460803360,4030,4030,4030,4030,0
20241121,164400,460803360,4030,4030,4030,4030,1382
20241121,164300,460803360,4030,4030,4030,4030,0
20241121,164200,460803360,4030,4030,4030,4030,0
20241121,164100,460803360,4030,4030,4030,4030,0
20241121,164000,460803360,4030,4030,4030,4030,0
20241121,163900,460803360,4030,4030,4030,4030,0
20241121,163800,460803360,4030,4030,4030,4030,0
20241121,163700,460803360,4030,4030,4030,4030,0
20241121,163600,460803360,4030,4030,4030,4030,0
20241121,163500,460803360,4030,4030,4030,4030,0
20241121,163400,460803360,4030,4030,4030,4030,0
20241121,163300,460803360,4030,4030,4030,4030,0
20241121,163200,460803360,4030,4030,4030,4030,0
20241121,163100,460803360,4030,4030,4030,4030,0
20241121,163000,460803360,4030,4030,4030,4030,0
20241121,162900,460803360,4030,4030,4030,4030,0
20241121,162800,460803360,4030,4030,4030,4030,0
20241121,162700,460803360,4030,4030,4030,4030,0
20241121,162600,460803360,4030,4030,4030,4030,0
20241121,162500,460803360,4030,4030,4030,4030,0
20241121,162400,460803360,4030,4030,4030,4030,0
20241121,162300,460803360,4030,4030,4030,4030,0
20241121,162200,460803360,4030,4030,4030,4030,0
20241121,162100,460803360,4030,4030,4030,4030,0
20241121,162000,460803360,4030,4030,4030,4030,0
20241121,161900,460803360,4030,4030,4030,4030,0
20241121,161800,460803360,4030,4030,4030,4030,0
20241121,161700,460803360,4030,4030,4030,4030,0
20241121,161600,460803360,4030,4030,4030,4030,0
20241121,161500,460803360,4030,4030,4030,4030,0
20241121,161400,460803360,4030,4030,4030,4030,1382
20241121,161300,460803360,4030,4030,4030,4030,0
20241121,161200,460803360,4030,4030,4030,4030,0
20241121,161100,460803360,4030,4030,4030,4030,0
20241121,161000,460803360,4030,4030,4030,4030,0
20241121,160900,460803360,4030,4030,4030,4030,0
20241121,160800,460803360,4030,4030,4030,4030,0
20241121,160700,460803360,4030,4030,4030,4030,0
20241121,160600,460803360,4030,4030,4030,4030,0
20241121,160500,460803360,4030,4030,4030,4030,0
20241121,160400,460803360,4030,4030,4030,4030,0
20241121,160300,460803360,4030,4030,4030,4030,0
20241121,160200,460803360,4030,4030,4030,4030,0
20241121,160100,460803360,4030,4030,4030,4030,0
20241121,160000,460803360,4030,4030,4030,4030,0
20241121,155900,460803360,4030,4030,4030,4030,0
20241121,155800,460803360,4030,4030,4030,4030,0
20241121,155700,460803360,4030,4030,4030,4030,0
20241121,155600,460803360,4030,4030,4030,4030,0
20241121,155500,460803360,4030,4030,4030,4030,0
20241121,155400,460803360,4030,4030,4030,4030,0
20241121,155300,460803360,4030,4030,4030,4030,0
20241121,155200,460803360,4030,4030,4030,4030,0
20241121,155100,460803360,4030,4030,4030,4030,0
20241121,155000,460803360,4030,4030,4030,4030,0
20241121,154900,460803360,4030,4030,4030,4030,0
20241121,154800,460803360,4030,4030,4030,4030,0
20241121,154700,460803360,4030,4030,4030,4030,0
20241121,154600,460803360,4030,4030,4030,4030,0
20241121,154500,460803360,4030,4030,4030,4030,0
20241121,154400,460803360,4030,4030,4030,4030,1382
20241121,154300,460803360,4030,4030,4030,4030,0
20241121,154200,460803360,4030,4030,4030,4030,0
20241121,154100,460803360,4030,4030,4030,4030,0
20241121,154000,460803360,4030,4030,4030,4030,0
20241121,153900,460803360,4030,4030,4030,4030,0
20241121,153800,460803360,4030,4030,4030,4030,0
20241121,153700,460803360,4030,4030,4030,4030,0
20241121,153600,460803360,4030,4030,4030,4030,0
20241121,153500,460803360,4030,4030,4030,4030,0
20241121,153400,460803360,4030,4030,4030,4030,0
20241121,153300,460803360,4030,4030,4030,4030,0
20241121,153200,460803360,4030,4030,4030,4030,0
20241121,153100,460803360,4030,4030,4030,4030,0
20241121,153000,460803360,4030,4030,4030,4030,1382
20241121,152900,455233900,4030,4030,4030,4030,0
20241121,152800,455233900,4030,4030,4030,4030,0
20241121,152700,455233900,4030,4030,4030,4030,0
20241121,152600,455233900,4030,4030,4030,4030,0
20241121,152500,455233900,4030,4030,4030,4030,0
20241121,152400,455233900,4030,4030,4030,4030,0
20241121,152300,455233900,4030,4030,4030,4030,0
20241121,152200,455233900,4030,4030,4030,4030,0
20241121,152100,455233900,4030,4030,4030,4030,0
20241121,152000,455233900,4030,4030,4030,4030,0
20241121,151900,455233900,4030,4025,4030,4020,619
20241121,151800,452745480,4025,4025,4025,4020,31
20241121,151700,452620725,4025,4025,4025,4020,531
20241121,151600,450483600,4025,4020,4025,4020,10
20241121,151500,450443390,4025,4025,4025,4020,3
20241121,151400,450431320,4020,4020,4025,4020,89
20241121,151300,450073535,4030,4030,4030,4030,0
20241121,151200,450073535,4030,4030,4030,4030,18
20241121,151100,450000995,4030,4030,4030,4020,98
20241121,151000,449607015,4025,4025,4025,4025,1
20241121,150900,449602990,4020,4015,4020,4015,302
20241121,150800,448390455,4015,4015,4015,4015,0
20241121,150700,448390455,4015,4025,4025,4015,4609
20241121,150600,429871580,4025,4030,4030,4025,32
20241121,150500,429742775,4025,4025,4025,4025,25
20241121,150400,429642150,4025,4025,4025,4025,18
20241121,150300,429569700,4030,4025,4030,4025,2
20241121,150200,429561645,4025,4025,4025,4025,110
20241121,150100,429118895,4030,4030,4030,4030,1
20241121,150000,429114865,4030,4025,4030,4025,36
20241121,145900,428969915,4025,4025,4025,4025,12
20241121,145800,428921615,4025,4020,4025,4020,63
20241121,145700,428668255,4020,4020,4020,4020,706
20241121,145600,425830135,4020,4020,4020,4020,14
20241121,145500,425773855,4015,4025,4025,4015,369
20241121,145400,424290430,4025,4020,4025,4020,2012
20241121,145300,416202145,4020,4020,4025,4020,213
20241121,145200,415345875,4025,4025,4025,4025,812
20241121,145100,412077575,4025,4025,4025,4025,300
20241121,145000,410870075,4025,4025,4025,4025,201
20241121,144900,410061050,4025,4030,4030,4025,125
20241121,144800,409557910,4025,4030,4030,4025,530
20241121,144700,407423615,4025,4025,4025,4025,1
20241121,144600,407419590,4025,4030,4030,4025,257
20241121,144500,406385155,4025,4025,4030,4025,257
20241121,144400,405350675,4030,4030,4030,4030,1
20241121,144300,405346645,4025,4025,4030,4025,103
20241121,144200,404932060,4030,4030,4030,4030,9
20241121,144100,404895790,4030,4030,4030,4030,45
20241121,144000,404714440,4030,4030,4030,4030,3
20241121,143900,404702350,4025,4025,4025,4025,1
20241121,143800,404698325,4030,4030,4030,4030,1
20241121,143700,404694295,4030,4025,4030,4025,3
20241121,143600,404682210,4030,4030,4030,4030,9
20241121,143500,404645940,4030,4030,4030,4030,700
20241121,143400,401824940,4030,4030,4030,4030,0
20241121,143300,401824940,4030,4030,4030,4030,3
20241121,143200,401812850,4030,4030,4030,4030,2
20241121,143100,401804790,4030,4030,4030,4030,0
20241121,143000,401804790,4030,4030,4030,4030,10
20241121,142900,401764490,4030,4030,4030,4030,0
20241121,142800,401764490,4030,4030,4030,4030,0
20241121,142700,401764490,4030,4030,4030,4030,2
20241121,142600,401756430,4025,4030,4030,4025,301
20241121,142500,400544900,4030,4030,4030,4030,1
20241121,142400,400540870,4040,4035,4040,4035,10
20241121,142300,400500490,4030,4030,4030,4030,2
20241121,142200,400492430,4040,4040,4040,4040,0
20241121,142100,400492430,4040,4040,4040,4040,0
20241121,142000,400492430,4040,4040,4040,4040,0
20241121,141900,400492430,4040,4040,4040,4040,0
20241121,141800,400492430,4040,4035,4040,4025,1201
20241121,141700,395658370,4025,4030,4030,4025,510
20241121,141600,393605615,4045,4045,4045,4045,1
20241121,141500,393601570,4025,4025,4025,4025,0
20241121,141400,393601570,4025,4040,4045,4025,140
20241121,141300,393037495,4040,4040,4040,4040,0
20241121,141200,393037495,4040,4040,4040,4040,0
20241121,141100,393037495,4040,4035,4040,4035,2000
20241121,141000,384957630,4035,4035,4035,4035,489
20241121,140900,382984515,4020,4025,4025,4020,3557
20241121,140800,368672865,4035,4035,4035,4035,0
20241121,140700,368672865,4035,4035,4035,4035,5
20241121,140600,368652690,4020,4030,4035,4020,141
20241121,140500,368084460,4025,4025,4025,4025,63
20241121,140400,367830885,4030,4030,4030,4020,2624
20241121,140300,357278165,4025,4025,4025,4025,0
20241121,140200,357278165,4025,4025,4025,4025,841
20241121,140100,353893140,4030,4030,4030,4030,2
20241121,140000,353885080,4030,4030,4030,4030,0
20241121,135900,353885080,4030,4030,4030,4030,10
20241121,135800,353844780,4035,4030,4035,4030,429
20241121,135700,352115905,4030,4030,4030,4025,1115
20241121,135600,347622655,4035,4035,4035,4035,1
20241121,135500,347618620,4035,4035,4035,4030,11
20241121,135400,347574240,4035,4030,4035,4030,12
20241121,135300,347525825,4030,4030,4030,4030,1
20241121,135200,347521795,4030,4035,4035,4030,27
20241121,135100,347412975,4035,4035,4035,4035,0
20241121,135000,347412975,4035,4035,4035,4035,0
20241121,134900,347412975,4035,4035,4035,4035,848
20241121,134800,343991295,4035,4035,4040,4035,1051
20241121,134700,339750410,4035,4035,4035,4035,0
20241121,134600,339750410,4035,4035,4035,4035,2149
20241121,134500,331079195,4035,4035,4035,4035,0
20241121,134400,331079195,4035,4035,4035,4035,0
20241121,134300,331079195,4035,4040,4040,4035,27
20241121,134200,330970125,4040,4040,4040,4040,3
20241121,134100,330958005,4040,4040,4040,4040,0
20241121,134000,330958005,4040,4040,4040,4040,19
20241121,133900,330881245,4040,4035,4040,4035,249
20241121,133800,329875290,4040,4035,4040,4035,876
20241121,133700,326340580,4035,4035,4035,4035,0
20241121,133600,326340580,4035,4035,4035,4035,0
20241121,133500,326340580,4035,4035,4035,4035,0
20241121,133400,326340580,4035,4035,4035,4035,1
20241121,133300,326336545,4030,4030,4030,4025,690
20241121,133200,323556095,4025,4030,4030,4025,147
20241121,133100,322964415,4030,4030,4030,4030,0
20241121,133000,322964415,4030,4030,4030,4030,48
20241121,132900,322770975,4030,4030,4030,4030,8
20241121,132800,322738735,4030,4030,4030,4030,0
20241121,132700,322738735,4030,4035,4035,4030,3
20241121,132600,322726635,4035,4030,4035,4030,3000
20241121,132500,310623435,4035,4035,4035,4035,1
20241121,132400,310619400,4035,4035,4035,4035,0
20241121,132300,310619400,4035,4030,4035,4030,4
20241121,132200,310603270,4035,4035,4035,4035,0
20241121,132100,310603270,4035,4035,4035,4035,0
20241121,132000,310603270,4035,4035,4035,4035,0
20241121,131900,310603270,4035,4035,4035,4035,21
20241121,131800,310518535,4020,4030,4030,4020,128
20241121,131700,310003375,4035,4030,4035,4030,551
20241121,131600,307782775,4030,4030,4030,4030,0
20241121,131500,307782775,4030,4030,4030,4030,0
20241121,131400,307782775,4030,4025,4030,4025,2055
20241121,131300,299509295,4025,4025,4025,4025,50
20241121,131200,299308045,4025,4025,4025,4025,314
20241121,131100,298044195,4030,4030,4030,4030,0
20241121,131000,298044195,4030,4030,4030,4030,3
20241121,130900,298032105,4025,4025,4025,4025,250
20241121,130800,297025855,4030,4030,4030,4030,0
20241121,130700,297025855,4030,4030,4030,4030,11
20241121,130600,296981525,4030,4030,4030,4030,601
20241121,130500,294559495,4030,4030,4030,4030,500
20241121,130400,292544495,4030,4025,4030,4025,103
20241121,130300,292129915,4025,4025,4025,4025,0
20241121,130200,292129915,4025,4025,4025,4025,0
20241121,130100,292129915,4025,4025,4025,4025,2
20241121,130000,292121865,4030,4030,4030,4030,0
20241121,125900,292121865,4030,4025,4030,4020,291
20241121,125800,290951940,4025,4025,4025,4025,9
20241121,125700,290915715,4025,4025,4025,4025,0
20241121,125600,290915715,4025,4025,4025,4025,0
20241121,125500,290915715,4025,4025,4025,4025,0
20241121,125400,290915715,4025,4025,4025,4025,54
20241121,125300,290698365,4025,4025,4025,4025,0
20241121,125200,290698365,4025,4025,4025,4025,0
20241121,125100,290698365,4025,4025,4025,4025,3
20241121,125000,290686290,4025,4025,4025,4025,151
20241121,124900,290078515,4030,4025,4030,4025,101
20241121,124800,289671985,4025,4025,4030,4025,1071
20241121,124700,285361200,4025,4025,4025,4025,2
20241121,124600,285353150,4025,4025,4025,4025,10
20241121,124500,285312900,4025,4025,4025,4025,2
20241121,124400,285304850,4020,4020,4020,4020,0
20241121,124300,285304850,4020,4020,4020,4020,0
20241121,124200,285304850,4020,4025,4025,4015,4874
20241121,124100,265730875,4020,4020,4020,4020,114
20241121,124000,265272595,4020,4020,4020,4020,200
20241121,123900,264468595,4020,4020,4020,4020,80
20241121,123800,264146995,4025,4025,4025,4025,2
20241121,123700,264138945,4025,4025,4025,4025,45
20241121,123600,263957820,4025,4020,4025,4020,221
20241121,123500,263069295,4025,4025,4025,4025,2
20241121,123400,263061245,4020,4025,4025,4020,461
20241121,123300,261208020,4020,4020,4020,4020,100
20241121,123200,260806020,4025,4025,4025,4025,13
20241121,123100,260753695,4025,4025,4025,4025,2
20241121,123000,260745645,4025,4025,4025,4025,0
20241121,122900,260745645,4025,4025,4025,4025,2
20241121,122800,260737595,4020,4020,4020,4020,3030
20241121,122700,248556995,4030,4030,4030,4030,0
20241121,122600,248556995,4030,4025,4030,4020,51
20241121,122500,248351955,4030,4030,4030,4030,50
20241121,122400,248150455,4030,4030,4030,4030,10
20241121,122300,248110155,4030,4030,4030,4030,0
20241121,122200,248110155,4030,4030,4030,4030,3
20241121,122100,248098065,4030,4030,4030,4030,0
20241121,122000,248098065,4030,4030,4030,4030,248
20241121,121900,247098625,4030,4030,4030,4030,3
20241121,121800,247086535,4030,4025,4030,4025,387
20241121,121700,245528855,4030,4030,4030,4025,116
20241121,121600,245061945,4020,4025,4025,4020,1028
20241121,121500,240928825,4030,4030,4030,4030,0
20241121,121400,240928825,4030,4030,4030,4030,0
20241121,121300,240928825,4030,4030,4030,4030,2
20241121,121200,240920765,4025,4025,4025,4025,0
20241121,121100,240920765,4025,4025,4025,4025,0
20241121,121000,240920765,4025,4030,4030,4025,5
20241121,120900,240900630,4030,4030,4030,4030,0
20241121,120800,240900630,4030,4030,4030,4030,0
20241121,120700,240900630,4030,4030,4030,4030,5
20241121,120600,240880480,4030,4030,4030,4030,2
20241121,120500,240872420,4030,4030,4030,4030,1
20241121,120400,240868390,4030,4030,4030,4030,0
20241121,120300,240868390,4030,4025,4030,4025,6
20241121,120200,240844235,4025,4025,4025,4025,2678
20241121,120100,230065285,4030,4030,4030,4030,0
20241121,120000,230065285,4030,4030,4030,4030,2
20241121,115900,230057225,4025,4025,4025,4025,0
20241121,115800,230057225,4025,4030,4030,4025,242
20241121,115700,229083150,4030,4030,4030,4030,8
20241121,115600,229050910,4035,4035,4035,4035,0
20241121,115500,229050910,4035,4035,4035,4035,10
20241121,115400,229010560,4035,4035,4035,4035,4
20241121,115300,228994420,4035,4035,4035,4035,0
20241121,115200,228994420,4035,4035,4035,4035,0
20241121,115100,228994420,4035,4035,4035,4035,0
20241121,115000,228994420,4035,4035,4035,4035,1
20241121,114900,228990385,4030,4030,4030,4030,0
20241121,114800,228990385,4030,4030,4030,4030,1223
20241121,114700,224061695,4035,4035,4035,4035,1
20241121,114600,224057660,4035,4035,4035,4035,0
20241121,114500,224057660,4035,4035,4035,4035,1
20241121,114400,224053625,4035,4035,4035,4035,2
20241121,114300,224045555,4035,4035,4035,4035,0
20241121,114200,224045555,4035,4035,4035,4035,4
20241121,114100,224029415,4035,4035,4035,4035,2
20241121,114000,224021345,4035,4035,4035,4035,400
20241121,113900,222407345,4035,4035,4035,4035,0
20241121,113800,222407345,4035,4035,4035,4035,2
20241121,113700,222399275,4035,4035,4035,4035,0
20241121,113600,222399275,4035,4035,4035,4035,0
20241121,113500,222399275,4035,4035,4035,4035,4
20241121,113400,222383135,4030,4030,4030,4030,0
20241121,113300,222383135,4030,4030,4030,4030,150
20241121,113200,221778635,4030,4030,4030,4030,1273
20241121,113100,216648445,4030,4030,4030,4030,1
20241121,113000,216644415,4030,4030,4030,4030,106
20241121,112900,216217235,4030,4035,4035,4030,53
20241121,112800,216003495,4035,4035,4035,4035,2
20241121,112700,215995425,4030,4030,4030,4030,0
20241121,112600,215995425,4030,4030,4030,4030,0
20241121,112500,215995425,4030,4035,4035,4030,18
20241121,112400,215922800,4035,4035,4035,4035,1
20241121,112300,215918765,4035,4035,4035,4035,10
20241121,112200,215878415,4035,4035,4035,4035,2
20241121,112100,215870345,4030,4030,4030,4030,0
20241121,112000,215870345,4030,4030,4030,4030,0
20241121,111900,215870345,4030,4030,4035,4030,463
20241121,111800,214004405,4035,4035,4035,4035,9
20241121,111700,213968090,4035,4030,4035,4030,5
20241121,111600,213947930,4030,4030,4030,4030,2
20241121,111500,213939870,4030,4030,4030,4030,196
20241121,111400,213149990,4035,4035,4035,4035,0
20241121,111300,213149990,4035,4035,4035,4035,0
20241121,111200,213149990,4035,4035,4035,4035,2
20241121,111100,213141920,4035,4035,4035,4035,4
20241121,111000,213125780,4035,4035,4035,4035,6
20241121,110900,213101570,4035,4035,4035,4035,202
20241121,110800,212286500,4035,4035,4035,4035,13
20241121,110700,212234045,4030,4030,4030,4030,0
20241121,110600,212234045,4030,4030,4030,4030,0
20241121,110500,212234045,4030,4030,4030,4030,0
20241121,110400,212234045,4030,4030,4030,4030,20
20241121,110300,212153445,4040,4040,4040,4040,11
20241121,110200,212109005,4040,4040,4040,4040,0
20241121,110100,212109005,4040,4040,4040,4040,0
20241121,110000,212109005,4040,4035,4040,4030,871
20241121,105900,208595280,4040,4045,4045,4040,42
20241121,105800,208425450,4045,4045,4045,4045,4
20241121,105700,208409270,4045,4045,4045,4045,6
20241121,105600,208385000,4040,4045,4045,4040,25
20241121,105500,208283995,4045,4045,4045,4045,0
20241121,105400,208283995,4045,4045,4045,4045,9
20241121,105300,208247590,4045,4040,4045,4040,5
20241121,105200,208227375,4045,4045,4045,4045,25
20241121,105100,208126250,4045,4040,4045,4040,16
20241121,105000,208061535,4045,4045,4045,4045,0
20241121,104900,208061535,4045,4045,4045,4045,1
20241121,104800,208057490,4025,4030,4030,4025,30
20241121,104700,207936605,4040,4040,4040,4040,93
20241121,104600,207560885,4040,4040,4040,4040,3
20241121,104500,207548765,4040,4040,4040,4035,5
20241121,104400,207528570,4040,4040,4040,4040,0
20241121,104300,207528570,4040,4040,4040,4040,0
20241121,104200,207528570,4040,4040,4040,4040,1
20241121,104100,207524530,4035,4035,4035,4035,1502
20241121,104000,201463960,4035,4035,4035,4035,11
20241121,103900,201419575,4030,4030,4030,4030,200
20241121,103800,200613575,4035,4035,4035,4035,2
20241121,103700,200605505,4040,4040,4040,4040,1
20241121,103600,200601465,4040,4030,4040,4030,201
20241121,103500,199791425,4030,4030,4030,4030,0
20241121,103400,199791425,4030,4025,4030,4025,602
20241121,103300,197365375,4030,4040,4040,4030,202
20241121,103200,196551255,4040,4040,4040,4040,0
20241121,103100,196551255,4040,4040,4040,4040,5
20241121,103000,196531055,4040,4045,4045,4040,6
20241121,102900,196506810,4045,4045,4045,4045,8
20241121,102800,196474450,4045,4045,4045,4045,1
20241121,102700,196470405,4045,4045,4045,4045,2
20241121,102600,196462315,4055,4050,4055,4050,62
20241121,102500,196210955,4055,4055,4055,4055,0
20241121,102400,196210955,4055,4055,4055,4055,10
20241121,102300,196170405,4055,4055,4055,4055,30
20241121,102200,196048755,4055,4050,4055,4050,1520
20241121,102100,189892655,4050,4050,4050,4050,21
20241121,102000,189807605,4045,4035,4045,4030,1053
20241121,101900,185555070,4030,4030,4030,4030,108
20241121,101800,185119830,4040,4040,4040,4040,3
20241121,101700,185107710,4035,4035,4035,4035,1
20241121,101600,185103675,4025,4025,4025,4025,0
20241121,101500,185103675,4025,4025,4025,4025,0
20241121,101400,185103675,4025,4035,4035,4025,2184
20241121,101300,176293075,4035,4035,4035,4035,0
20241121,101200,176293075,4035,4035,4035,4035,0
20241121,101100,176293075,4035,4030,4035,4030,48
20241121,101000,176099625,4030,4030,4030,4030,956
20241121,100900,172246945,4030,4030,4030,4030,30
20241121,100800,172126045,4035,4030,4035,4030,3
20241121,100700,172113950,4035,4035,4035,4035,0
20241121,100600,172113950,4035,4035,4035,4035,1
20241121,100500,172109915,4035,4035,4035,4035,2
20241121,100400,172101845,4035,4035,4035,4035,0
20241121,100300,172101845,4035,4035,4035,4035,3
20241121,100200,172089740,4040,4040,4040,4040,2
20241121,100100,172081660,4040,4040,4040,4040,3
20241121,100000,172069540,4040,4040,4040,4040,0
20241121,095900,172069540,4040,4040,4040,4040,4
20241121,095800,172053380,4040,4040,4040,4040,0
20241121,095700,172053380,4040,4040,4040,4040,0
20241121,095600,172053380,4040,4045,4045,4040,5169
20241121,095500,151168120,4045,4045,4045,4045,1003
20241121,095400,147110985,4040,4040,4040,4040,5332
20241121,095300,125569705,4040,4040,4040,4040,350
20241121,095200,124155705,4035,4035,4035,4035,730
20241121,095100,121210155,4030,4030,4030,4030,0
20241121,095000,121210155,4030,4030,4030,4030,2
20241121,094900,121202095,4035,4035,4035,4035,2
20241121,094800,121194025,4035,4035,4035,4035,3
20241121,094700,121181920,4035,4035,4035,4035,0
20241121,094600,121181920,4035,4035,4035,4035,0
20241121,094500,121181920,4035,4035,4035,4035,200
20241121,094400,120374920,4030,4030,4030,4030,0
20241121,094300,120374920,4030,4030,4030,4030,0
20241121,094200,120374920,4030,4045,4045,4030,506
20241121,094100,118329650,4045,4045,4045,4045,2144
20241121,094000,109657170,4045,4045,4045,4045,3
20241121,093900,109645035,4045,4045,4045,4045,24
20241121,093800,109547955,4045,4045,4045,4045,65
20241121,093700,109285030,4045,4025,4045,4025,2001
20241121,093600,101230985,4015,4030,4030,4015,1011
20241121,093500,97171645,4020,4020,4030,4020,1617
20241121,093400,90660695,4025,4025,4025,4025,1010
20241121,093300,86595445,4025,4025,4025,4025,5
20241121,093200,86575320,4025,4025,4025,4025,11
20241121,093100,86531045,4020,4025,4025,4020,1260
20241121,093000,81465835,4025,4030,4030,4025,212
20241121,092900,80612495,4025,4030,4030,4025,343
20241121,092800,79230920,4030,4030,4030,4030,686
20241121,092700,76466340,4030,4030,4030,4030,0
20241121,092600,76466340,4030,4030,4030,4030,534
20241121,092500,74314320,4030,4030,4030,4030,532
20241121,092400,72170360,4025,4045,4045,4025,6173
20241121,092300,47294160,4040,4040,4040,4040,0
20241121,092200,47294160,4040,4030,4040,4030,1777
20241121,092100,40130340,4030,4030,4030,4030,1000
20241121,092000,36100340,4045,4040,4045,4040,1309
20241121,091900,30811975,4040,4035,4040,4030,4
20241121,091800,30795840,4030,4035,4035,4030,81
20241121,091700,30469305,4025,4025,4025,4025,188
20241121,091600,29712605,4035,4035,4035,4035,1010
20241121,091500,25637255,4035,4035,4035,4035,0
20241121,091400,25637255,4035,4035,4035,4035,12
20241121,091300,25588835,4045,4030,4045,4030,9
20241121,091200,25552535,4030,4030,4030,4030,0
20241121,091100,25552535,4030,4030,4030,4030,493
20241121,091000,23565745,4045,4045,4045,4045,25
20241121,090900,23464620,4045,4035,4045,4030,541
20241121,090800,21284370,4030,4030,4030,4030,600
20241121,090700,18866370,4045,4045,4045,4030,2018
20241121,090600,10703655,4050,4025,4050,4025,377
20241121,090500,9178705,4045,4030,4045,4030,124
20241121,090400,8678970,4030,4040,4040,4030,309
20241121,090300,7433610,4030,4030,4030,4030,557
20241121,090200,5188900,4045,4045,4045,4045,355
20241121,090100,3752925,4050,4050,4050,4050,2
20241121,090000,3744825,4050,4055,4055,4050,924