KissMeData/002460/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,183700,80541380,9500,9500,9500,9500,161
20241122,183600,80541380,9500,9500,9500,9500,0
20241122,183500,80541380,9500,9500,9500,9500,0
20241122,183400,80541380,9500,9500,9500,9500,0
20241122,183300,80541380,9500,9500,9500,9500,0
20241122,183200,80541380,9500,9500,9500,9500,0
20241122,183100,80541380,9500,9500,9500,9500,0
20241122,183000,80541380,9500,9500,9500,9500,0
20241122,182900,80541380,9500,9500,9500,9500,0
20241122,182800,80541380,9500,9500,9500,9500,0
20241122,182700,80541380,9500,9500,9500,9500,0
20241122,182600,80541380,9500,9500,9500,9500,0
20241122,182500,80541380,9500,9500,9500,9500,0
20241122,182400,80541380,9500,9500,9500,9500,0
20241122,182300,80541380,9500,9500,9500,9500,0
20241122,182200,80541380,9500,9500,9500,9500,0
20241122,182100,80541380,9500,9500,9500,9500,0
20241122,182000,80541380,9500,9500,9500,9500,0
20241122,181900,80541380,9500,9500,9500,9500,0
20241122,181800,80541380,9500,9500,9500,9500,0
20241122,181700,80541380,9500,9500,9500,9500,0
20241122,181600,80541380,9500,9500,9500,9500,0
20241122,181500,80541380,9500,9500,9500,9500,0
20241122,181400,80541380,9500,9500,9500,9500,0
20241122,181300,80541380,9500,9500,9500,9500,0
20241122,181200,80541380,9500,9500,9500,9500,0
20241122,181100,80541380,9500,9500,9500,9500,0
20241122,181000,80541380,9500,9500,9500,9500,0
20241122,180900,80541380,9500,9500,9500,9500,0
20241122,180800,80541380,9500,9500,9500,9500,0
20241122,180700,80541380,9500,9500,9500,9500,161
20241122,180600,80541380,9500,9500,9500,9500,0
20241122,180500,80541380,9500,9500,9500,9500,0
20241122,180400,80541380,9500,9500,9500,9500,0
20241122,180300,80541380,9500,9500,9500,9500,0
20241122,180200,80541380,9500,9500,9500,9500,0
20241122,180100,80541380,9500,9500,9500,9500,0
20241122,180000,80541380,9500,9500,9500,9500,0
20241122,175900,80541380,9500,9500,9500,9500,0
20241122,175800,80541380,9500,9500,9500,9500,0
20241122,175700,80541380,9500,9500,9500,9500,0
20241122,175600,80541380,9500,9500,9500,9500,0
20241122,175500,80541380,9500,9500,9500,9500,0
20241122,175400,80541380,9500,9500,9500,9500,0
20241122,175300,80541380,9500,9500,9500,9500,0
20241122,175200,80541380,9500,9500,9500,9500,0
20241122,175100,80541380,9500,9500,9500,9500,0
20241122,175000,80541380,9500,9500,9500,9500,0
20241122,174900,80541380,9500,9500,9500,9500,0
20241122,174800,80541380,9500,9500,9500,9500,0
20241122,174700,80541380,9500,9500,9500,9500,0
20241122,174600,80541380,9500,9500,9500,9500,0
20241122,174500,80541380,9500,9500,9500,9500,0
20241122,174400,80541380,9500,9500,9500,9500,0
20241122,174300,80541380,9500,9500,9500,9500,0
20241122,174200,80541380,9500,9500,9500,9500,0
20241122,174100,80541380,9500,9500,9500,9500,0
20241122,174000,80541380,9500,9500,9500,9500,0
20241122,173900,80541380,9500,9500,9500,9500,0
20241122,173800,80541380,9500,9500,9500,9500,0
20241122,173700,80541380,9500,9500,9500,9500,161
20241122,173600,80541380,9500,9500,9500,9500,0
20241122,173500,80541380,9500,9500,9500,9500,0
20241122,173400,80541380,9500,9500,9500,9500,0
20241122,173300,80541380,9500,9500,9500,9500,0
20241122,173200,80541380,9500,9500,9500,9500,0
20241122,173100,80541380,9500,9500,9500,9500,0
20241122,173000,80541380,9500,9500,9500,9500,0
20241122,172900,80541380,9500,9500,9500,9500,0
20241122,172800,80541380,9500,9500,9500,9500,0
20241122,172700,80541380,9500,9500,9500,9500,0
20241122,172600,80541380,9500,9500,9500,9500,0
20241122,172500,80541380,9500,9500,9500,9500,0
20241122,172400,80541380,9500,9500,9500,9500,0
20241122,172300,80541380,9500,9500,9500,9500,0
20241122,172200,80541380,9500,9500,9500,9500,0
20241122,172100,80541380,9500,9500,9500,9500,0
20241122,172000,80541380,9500,9500,9500,9500,0
20241122,171900,80541380,9500,9500,9500,9500,0
20241122,171800,80541380,9500,9500,9500,9500,0
20241122,171700,80541380,9500,9500,9500,9500,0
20241122,171600,80541380,9500,9500,9500,9500,0
20241122,171500,80541380,9500,9500,9500,9500,0
20241122,171400,80541380,9500,9500,9500,9500,0
20241122,171300,80541380,9500,9500,9500,9500,0
20241122,171200,80541380,9500,9500,9500,9500,0
20241122,171100,80541380,9500,9500,9500,9500,0
20241122,171000,80541380,9500,9500,9500,9500,0
20241122,170900,80541380,9500,9500,9500,9500,0
20241122,170800,80541380,9500,9500,9500,9500,0
20241122,170700,80541380,9500,9500,9500,9500,161
20241122,170600,80541380,9500,9500,9500,9500,0
20241122,170500,80541380,9500,9500,9500,9500,0
20241122,170400,80541380,9500,9500,9500,9500,0
20241122,170300,80541380,9500,9500,9500,9500,0
20241122,170200,80541380,9500,9500,9500,9500,0
20241122,170100,80541380,9500,9500,9500,9500,0
20241122,170000,80541380,9500,9500,9500,9500,0
20241122,165900,80541380,9500,9500,9500,9500,0
20241122,165800,80541380,9500,9500,9500,9500,0
20241122,165700,80541380,9500,9500,9500,9500,0
20241122,165600,80541380,9500,9500,9500,9500,0
20241122,165500,80541380,9500,9500,9500,9500,0
20241122,165400,80541380,9500,9500,9500,9500,0
20241122,165300,80541380,9500,9500,9500,9500,0
20241122,165200,80541380,9500,9500,9500,9500,0
20241122,165100,80541380,9500,9500,9500,9500,0
20241122,165000,80541380,9500,9500,9500,9500,0
20241122,164900,80541380,9500,9500,9500,9500,0
20241122,164800,80541380,9500,9500,9500,9500,0
20241122,164700,80541380,9500,9500,9500,9500,0
20241122,164600,80541380,9500,9500,9500,9500,0
20241122,164500,80541380,9500,9500,9500,9500,0
20241122,164400,80541380,9500,9500,9500,9500,0
20241122,164300,80541380,9500,9500,9500,9500,0
20241122,164200,80541380,9500,9500,9500,9500,0
20241122,164100,80541380,9500,9500,9500,9500,0
20241122,164000,80541380,9500,9500,9500,9500,0
20241122,163900,80541380,9500,9500,9500,9500,0
20241122,163800,80541380,9500,9500,9500,9500,0
20241122,163700,80541380,9500,9500,9500,9500,161
20241122,163600,80541380,9500,9500,9500,9500,0
20241122,163500,80541380,9500,9500,9500,9500,0
20241122,163400,80541380,9500,9500,9500,9500,0
20241122,163300,80541380,9500,9500,9500,9500,0
20241122,163200,80541380,9500,9500,9500,9500,0
20241122,163100,80541380,9500,9500,9500,9500,0
20241122,163000,80541380,9500,9500,9500,9500,0
20241122,162900,80541380,9500,9500,9500,9500,0
20241122,162800,80541380,9500,9500,9500,9500,0
20241122,162700,80541380,9500,9500,9500,9500,0
20241122,162600,80541380,9500,9500,9500,9500,0
20241122,162500,80541380,9500,9500,9500,9500,0
20241122,162400,80541380,9500,9500,9500,9500,0
20241122,162300,80541380,9500,9500,9500,9500,0
20241122,162200,80541380,9500,9500,9500,9500,0
20241122,162100,80541380,9500,9500,9500,9500,0
20241122,162000,80541380,9500,9500,9500,9500,0
20241122,161900,80541380,9500,9500,9500,9500,0
20241122,161800,80541380,9500,9500,9500,9500,0
20241122,161700,80541380,9500,9500,9500,9500,0
20241122,161600,80541380,9500,9500,9500,9500,0
20241122,161500,80541380,9500,9500,9500,9500,0
20241122,161400,80541380,9500,9500,9500,9500,0
20241122,161300,80541380,9500,9500,9500,9500,0
20241122,161200,80541380,9500,9500,9500,9500,0
20241122,161100,80541380,9500,9500,9500,9500,0
20241122,161000,80541380,9500,9500,9500,9500,0
20241122,160900,80541380,9500,9500,9500,9500,0
20241122,160800,80541380,9500,9500,9500,9500,0
20241122,160700,80541380,9500,9500,9500,9500,161
20241122,160600,80541380,9500,9500,9500,9500,0
20241122,160500,80541380,9500,9500,9500,9500,0
20241122,160400,80541380,9500,9500,9500,9500,0
20241122,160300,80541380,9500,9500,9500,9500,0
20241122,160200,80541380,9500,9500,9500,9500,0
20241122,160100,80541380,9500,9500,9500,9500,0
20241122,160000,80541380,9500,9500,9500,9500,0
20241122,155900,80541380,9500,9500,9500,9500,0
20241122,155800,80541380,9500,9500,9500,9500,0
20241122,155700,80541380,9500,9500,9500,9500,0
20241122,155600,80541380,9500,9500,9500,9500,0
20241122,155500,80541380,9500,9500,9500,9500,0
20241122,155400,80541380,9500,9500,9500,9500,0
20241122,155300,80541380,9500,9500,9500,9500,0
20241122,155200,80541380,9500,9500,9500,9500,0
20241122,155100,80541380,9500,9500,9500,9500,0
20241122,155000,80541380,9500,9500,9500,9500,0
20241122,154900,80541380,9500,9500,9500,9500,0
20241122,154800,80541380,9500,9500,9500,9500,0
20241122,154700,80541380,9500,9500,9500,9500,0
20241122,154600,80541380,9500,9500,9500,9500,0
20241122,154500,80541380,9500,9500,9500,9500,0
20241122,154400,80541380,9500,9500,9500,9500,0
20241122,154300,80541380,9500,9500,9500,9500,0
20241122,154200,80541380,9500,9500,9500,9500,0
20241122,154100,80541380,9500,9500,9500,9500,0
20241122,154000,80541380,9500,9500,9500,9500,0
20241122,153900,80541380,9500,9500,9500,9500,0
20241122,153800,80541380,9500,9500,9500,9500,0
20241122,153700,80541380,9500,9500,9500,9500,161
20241122,153600,80541380,9500,9500,9500,9500,0
20241122,153500,80541380,9500,9500,9500,9500,0
20241122,153400,80541380,9500,9500,9500,9500,0
20241122,153300,80541380,9500,9500,9500,9500,0
20241122,153200,80541380,9500,9500,9500,9500,0
20241122,153100,80541380,9500,9500,9500,9500,0
20241122,153000,80541380,9500,9500,9500,9500,161
20241122,152900,79011880,9430,9430,9430,9430,0
20241122,152800,79011880,9430,9430,9430,9430,0
20241122,152700,79011880,9430,9430,9430,9430,0
20241122,152600,79011880,9430,9430,9430,9430,0
20241122,152500,79011880,9430,9430,9430,9430,0
20241122,152400,79011880,9430,9430,9430,9430,0
20241122,152300,79011880,9430,9430,9430,9430,0
20241122,152200,79011880,9430,9430,9430,9430,0
20241122,152100,79011880,9430,9430,9430,9430,0
20241122,152000,79011880,9430,9430,9430,9430,0
20241122,151900,79011880,9430,9430,9430,9430,0
20241122,151800,79011880,9430,9430,9430,9430,0
20241122,151700,79011880,9430,9510,9510,9430,112
20241122,151600,77949620,9530,9530,9530,9530,0
20241122,151500,77949620,9530,9530,9530,9530,0
20241122,151400,77949620,9530,9530,9530,9530,0
20241122,151300,77949620,9530,9530,9530,9530,0
20241122,151200,77949620,9530,9530,9530,9530,0
20241122,151100,77949620,9530,9530,9530,9530,0
20241122,151000,77949620,9530,9530,9530,9530,0
20241122,150900,77949620,9530,9530,9530,9530,0
20241122,150800,77949620,9530,9530,9530,9530,5
20241122,150700,77901970,9520,9520,9520,9520,0
20241122,150600,77901970,9520,9510,9520,9510,20
20241122,150500,77711750,9510,9510,9510,9510,0
20241122,150400,77711750,9510,9510,9510,9510,0
20241122,150300,77711750,9510,9510,9510,9510,0
20241122,150200,77711750,9510,9510,9510,9510,0
20241122,150100,77711750,9510,9510,9510,9510,3
20241122,150000,77683220,9510,9510,9510,9510,30
20241122,145900,77397920,9520,9520,9520,9520,0
20241122,145800,77397920,9520,9520,9520,9520,3
20241122,145700,77369360,9530,9530,9530,9530,0
20241122,145600,77369360,9530,9530,9530,9530,1
20241122,145500,77359830,9530,9530,9530,9530,0
20241122,145400,77359830,9530,9530,9530,9530,0
20241122,145300,77359830,9530,9530,9530,9530,0
20241122,145200,77359830,9530,9530,9530,9530,0
20241122,145100,77359830,9530,9530,9530,9530,0
20241122,145000,77359830,9530,9530,9530,9530,0
20241122,144900,77359830,9530,9530,9530,9530,0
20241122,144800,77359830,9530,9530,9530,9530,40
20241122,144700,76978630,9540,9540,9540,9540,0
20241122,144600,76978630,9540,9530,9540,9530,13
20241122,144500,76854730,9540,9540,9540,9540,0
20241122,144400,76854730,9540,9540,9540,9540,0
20241122,144300,76854730,9540,9540,9540,9540,0
20241122,144200,76854730,9540,9530,9540,9530,12
20241122,144100,76740360,9540,9530,9540,9530,11
20241122,144000,76635520,9540,9540,9540,9540,0
20241122,143900,76635520,9540,9540,9540,9540,0
20241122,143800,76635520,9540,9540,9540,9540,0
20241122,143700,76635520,9540,9540,9540,9540,11
20241122,143600,76530580,9540,9540,9540,9540,0
20241122,143500,76530580,9540,9540,9540,9540,0
20241122,143400,76530580,9540,9540,9540,9540,0
20241122,143300,76530580,9540,9540,9540,9540,0
20241122,143200,76530580,9540,9540,9540,9540,0
20241122,143100,76530580,9540,9540,9540,9540,0
20241122,143000,76530580,9540,9540,9540,9540,0
20241122,142900,76530580,9540,9530,9540,9530,113
20241122,142800,75453580,9540,9540,9540,9540,0
20241122,142700,75453580,9540,9540,9540,9540,0
20241122,142600,75453580,9540,9540,9540,9540,0
20241122,142500,75453580,9540,9540,9540,9540,0
20241122,142400,75453580,9540,9540,9540,9540,111
20241122,142300,74394640,9540,9540,9540,9540,0
20241122,142200,74394640,9540,9540,9540,9540,0
20241122,142100,74394640,9540,9540,9540,9540,0
20241122,142000,74394640,9540,9540,9540,9540,0
20241122,141900,74394640,9540,9540,9540,9540,0
20241122,141800,74394640,9540,9540,9540,9540,0
20241122,141700,74394640,9540,9540,9540,9540,0
20241122,141600,74394640,9540,9540,9540,9540,2
20241122,141500,74375560,9540,9540,9540,9540,0
20241122,141400,74375560,9540,9540,9540,9540,1
20241122,141300,74366020,9530,9530,9530,9530,0
20241122,141200,74366020,9530,9530,9530,9530,0
20241122,141100,74366020,9530,9530,9530,9530,0
20241122,141000,74366020,9530,9530,9530,9530,0
20241122,140900,74366020,9530,9530,9530,9530,0
20241122,140800,74366020,9530,9530,9530,9530,20
20241122,140700,74175420,9530,9530,9530,9530,11
20241122,140600,74070590,9540,9510,9540,9510,1680
20241122,140500,58059080,9510,9510,9510,9510,123
20241122,140400,56889350,9510,9510,9510,9510,0
20241122,140300,56889350,9510,9510,9510,9510,0
20241122,140200,56889350,9510,9510,9510,9510,5
20241122,140100,56841800,9500,9500,9500,9500,0
20241122,140000,56841800,9500,9500,9500,9500,0
20241122,135900,56841800,9500,9500,9500,9500,0
20241122,135800,56841800,9500,9500,9500,9500,0
20241122,135700,56841800,9500,9500,9500,9500,0
20241122,135600,56841800,9500,9500,9500,9500,0
20241122,135500,56841800,9500,9500,9500,9500,1
20241122,135400,56832300,9500,9500,9500,9500,0
20241122,135300,56832300,9500,9500,9500,9500,0
20241122,135200,56832300,9500,9500,9500,9500,0
20241122,135100,56832300,9500,9500,9500,9500,0
20241122,135000,56832300,9500,9500,9500,9500,348
20241122,134900,53526300,9500,9500,9500,9500,62
20241122,134800,52937300,9490,9480,9490,9480,25
20241122,134700,52700120,9490,9450,9490,9450,40
20241122,134600,52321530,9480,9480,9480,9480,0
20241122,134500,52321530,9480,9480,9480,9480,0
20241122,134400,52321530,9480,9480,9480,9480,0
20241122,134300,52321530,9480,9480,9480,9480,0
20241122,134200,52321530,9480,9480,9480,9480,0
20241122,134100,52321530,9480,9480,9480,9480,0
20241122,134000,52321530,9480,9480,9480,9480,0
20241122,133900,52321530,9480,9480,9480,9480,0
20241122,133800,52321530,9480,9480,9480,9480,0
20241122,133700,52321530,9480,9480,9480,9480,0
20241122,133600,52321530,9480,9480,9480,9480,0
20241122,133500,52321530,9480,9440,9480,9440,301
20241122,133400,49468450,9440,9440,9440,9440,0
20241122,133300,49468450,9440,9440,9440,9440,0
20241122,133200,49468450,9440,9440,9440,9440,0
20241122,133100,49468450,9440,9440,9440,9440,0
20241122,133000,49468450,9440,9440,9440,9440,0
20241122,132900,49468450,9440,9440,9440,9440,0
20241122,132800,49468450,9440,9440,9440,9440,0
20241122,132700,49468450,9440,9440,9440,9440,0
20241122,132600,49468450,9440,9440,9440,9440,0
20241122,132500,49468450,9440,9440,9440,9440,0
20241122,132400,49468450,9440,9440,9440,9440,0
20241122,132300,49468450,9440,9440,9440,9440,3
20241122,132200,49440130,9410,9410,9410,9410,0
20241122,132100,49440130,9410,9410,9410,9410,0
20241122,132000,49440130,9410,9410,9410,9410,0
20241122,131900,49440130,9410,9410,9410,9410,0
20241122,131800,49440130,9410,9410,9410,9410,0
20241122,131700,49440130,9410,9410,9410,9410,0
20241122,131600,49440130,9410,9410,9410,9410,0
20241122,131500,49440130,9410,9410,9410,9410,0
20241122,131400,49440130,9410,9410,9410,9410,0
20241122,131300,49440130,9410,9410,9410,9410,0
20241122,131200,49440130,9410,9410,9410,9410,0
20241122,131100,49440130,9410,9410,9410,9410,0
20241122,131000,49440130,9410,9410,9410,9410,0
20241122,130900,49440130,9410,9410,9410,9410,23
20241122,130800,49223700,9400,9400,9400,9400,0
20241122,130700,49223700,9400,9400,9400,9400,0
20241122,130600,49223700,9400,9400,9400,9400,0
20241122,130500,49223700,9400,9400,9400,9400,23
20241122,130400,49007500,9430,9430,9430,9430,0
20241122,130300,49007500,9430,9430,9430,9430,0
20241122,130200,49007500,9430,9430,9430,9430,0
20241122,130100,49007500,9430,9430,9430,9430,0
20241122,130000,49007500,9430,9430,9430,9430,0
20241122,125900,49007500,9430,9430,9430,9430,0
20241122,125800,49007500,9430,9430,9430,9430,0
20241122,125700,49007500,9430,9430,9430,9430,0
20241122,125600,49007500,9430,9430,9430,9430,0
20241122,125500,49007500,9430,9430,9430,9430,0
20241122,125400,49007500,9430,9430,9430,9430,0
20241122,125300,49007500,9430,9430,9430,9430,0
20241122,125200,49007500,9430,9430,9430,9430,0
20241122,125100,49007500,9430,9430,9430,9430,0
20241122,125000,49007500,9430,9430,9430,9430,0
20241122,124900,49007500,9430,9430,9430,9430,0
20241122,124800,49007500,9430,9430,9430,9430,0
20241122,124700,49007500,9430,9430,9430,9430,0
20241122,124600,49007500,9430,9430,9430,9430,0
20241122,124500,49007500,9430,9430,9430,9430,0
20241122,124400,49007500,9430,9430,9430,9430,0
20241122,124300,49007500,9430,9430,9430,9430,0
20241122,124200,49007500,9430,9430,9430,9430,0
20241122,124100,49007500,9430,9430,9430,9430,0
20241122,124000,49007500,9430,9430,9430,9430,0
20241122,123900,49007500,9430,9430,9430,9430,0
20241122,123800,49007500,9430,9430,9430,9430,0
20241122,123700,49007500,9430,9430,9430,9430,0
20241122,123600,49007500,9430,9430,9430,9430,0
20241122,123500,49007500,9430,9430,9430,9430,0
20241122,123400,49007500,9430,9430,9430,9430,0
20241122,123300,49007500,9430,9430,9430,9430,0
20241122,123200,49007500,9430,9430,9430,9430,0
20241122,123100,49007500,9430,9430,9430,9430,0
20241122,123000,49007500,9430,9430,9430,9430,0
20241122,122900,49007500,9430,9430,9430,9430,0
20241122,122800,49007500,9430,9430,9430,9430,0
20241122,122700,49007500,9430,9430,9430,9430,0
20241122,122600,49007500,9430,9430,9430,9430,0
20241122,122500,49007500,9430,9430,9430,9430,0
20241122,122400,49007500,9430,9430,9430,9430,0
20241122,122300,49007500,9430,9430,9430,9430,0
20241122,122200,49007500,9430,9430,9430,9430,0
20241122,122100,49007500,9430,9430,9430,9430,0
20241122,122000,49007500,9430,9430,9430,9430,0
20241122,121900,49007500,9430,9430,9430,9430,0
20241122,121800,49007500,9430,9430,9430,9430,0
20241122,121700,49007500,9430,9430,9430,9430,0
20241122,121600,49007500,9430,9410,9430,9410,544
20241122,121500,43882860,9410,9410,9410,9410,0
20241122,121400,43882860,9410,9410,9410,9410,11
20241122,121300,43779350,9400,9400,9400,9400,0
20241122,121200,43779350,9400,9410,9410,9400,37
20241122,121100,43431270,9430,9430,9430,9430,0
20241122,121000,43431270,9430,9430,9430,9430,0
20241122,120900,43431270,9430,9430,9430,9430,0
20241122,120800,43431270,9430,9430,9430,9430,0
20241122,120700,43431270,9430,9430,9430,9430,1
20241122,120600,43421840,9430,9430,9430,9430,0
20241122,120500,43421840,9430,9430,9430,9430,0
20241122,120400,43421840,9430,9430,9430,9430,0
20241122,120300,43421840,9430,9430,9430,9430,0
20241122,120200,43421840,9430,9430,9430,9430,0
20241122,120100,43421840,9430,9430,9430,9430,0
20241122,120000,43421840,9430,9430,9430,9430,0
20241122,115900,43421840,9430,9430,9430,9430,0
20241122,115800,43421840,9430,9430,9430,9430,0
20241122,115700,43421840,9430,9430,9430,9430,0
20241122,115600,43421840,9430,9430,9430,9430,0
20241122,115500,43421840,9430,9430,9430,9430,2
20241122,115400,43402980,9430,9430,9430,9430,0
20241122,115300,43402980,9430,9430,9430,9430,0
20241122,115200,43402980,9430,9430,9430,9430,0
20241122,115100,43402980,9430,9430,9430,9430,11
20241122,115000,43299250,9440,9440,9440,9440,0
20241122,114900,43299250,9440,9440,9440,9440,0
20241122,114800,43299250,9440,9440,9440,9440,0
20241122,114700,43299250,9440,9440,9440,9440,0
20241122,114600,43299250,9440,9440,9440,9440,0
20241122,114500,43299250,9440,9440,9440,9440,0
20241122,114400,43299250,9440,9440,9440,9440,0
20241122,114300,43299250,9440,9420,9480,9420,37
20241122,114200,42949260,9460,9460,9460,9460,0
20241122,114100,42949260,9460,9460,9460,9460,0
20241122,114000,42949260,9460,9460,9460,9460,0
20241122,113900,42949260,9460,9460,9460,9460,0
20241122,113800,42949260,9460,9460,9460,9460,0
20241122,113700,42949260,9460,9460,9460,9460,2
20241122,113600,42930340,9410,9470,9470,9410,2
20241122,113500,42911460,9470,9470,9470,9470,2
20241122,113400,42892520,9450,9450,9450,9450,0
20241122,113300,42892520,9450,9450,9450,9450,9
20241122,113200,42807470,9450,9450,9450,9450,0
20241122,113100,42807470,9450,9450,9450,9450,37
20241122,113000,42457820,9460,9450,9460,9450,11
20241122,112900,42353860,9450,9460,9460,9450,5
20241122,112800,42306570,9450,9450,9450,9450,0
20241122,112700,42306570,9450,9450,9450,9450,0
20241122,112600,42306570,9450,9450,9450,9450,0
20241122,112500,42306570,9450,9480,9480,9450,3
20241122,112400,42278190,9450,9450,9450,9450,0
20241122,112300,42278190,9450,9450,9450,9450,0
20241122,112200,42278190,9450,9450,9450,9450,0
20241122,112100,42278190,9450,9450,9450,9450,0
20241122,112000,42278190,9450,9450,9450,9450,10
20241122,111900,42183690,9490,9480,9490,9480,2
20241122,111800,42164720,9490,9490,9490,9490,0
20241122,111700,42164720,9490,9490,9490,9490,0
20241122,111600,42164720,9490,9480,9490,9480,2
20241122,111500,42145750,9460,9460,9460,9460,0
20241122,111400,42145750,9460,9460,9460,9460,0
20241122,111300,42145750,9460,9460,9460,9460,0
20241122,111200,42145750,9460,9370,9460,9370,445
20241122,111100,37940650,9370,9370,9370,9370,0
20241122,111000,37940650,9370,9370,9370,9370,0
20241122,110900,37940650,9370,9370,9450,9370,9
20241122,110800,37856110,9360,9360,9360,9360,0
20241122,110700,37856110,9360,9360,9360,9360,2
20241122,110600,37837390,9440,9440,9440,9440,0
20241122,110500,37837390,9440,9440,9440,9440,0
20241122,110400,37837390,9440,9440,9440,9440,0
20241122,110300,37837390,9440,9450,9450,9440,300
20241122,110200,35005260,9490,9490,9490,9490,0
20241122,110100,35005260,9490,9490,9490,9490,0
20241122,110000,35005260,9490,9490,9490,9490,0
20241122,105900,35005260,9490,9490,9490,9490,0
20241122,105800,35005260,9490,9490,9490,9490,0
20241122,105700,35005260,9490,9490,9490,9490,0
20241122,105600,35005260,9490,9490,9490,9490,0
20241122,105500,35005260,9490,9490,9490,9490,1
20241122,105400,34995770,9450,9450,9450,9450,0
20241122,105300,34995770,9450,9450,9450,9450,0
20241122,105200,34995770,9450,9450,9450,9450,0
20241122,105100,34995770,9450,9420,9450,9300,53
20241122,105000,34497830,9480,9450,9500,9450,12
20241122,104900,34384210,9500,9490,9500,9450,9
20241122,104800,34298940,9450,9450,9500,9450,9
20241122,104700,34213740,9500,9450,9500,9450,10
20241122,104600,34119010,9500,9450,9500,9450,12
20241122,104500,34005330,9480,9450,9500,9450,18
20241122,104400,33834850,9500,9450,9500,9450,14
20241122,104300,33702240,9450,9450,9450,9450,89
20241122,104200,32861190,9510,9510,9510,9510,0
20241122,104100,32861190,9510,9510,9510,9510,0
20241122,104000,32861190,9510,9510,9510,9510,0
20241122,103900,32861190,9510,9510,9510,9510,0
20241122,103800,32861190,9510,9510,9510,9510,0
20241122,103700,32861190,9510,9510,9510,9510,0
20241122,103600,32861190,9510,9510,9510,9510,0
20241122,103500,32861190,9510,9510,9510,9510,0
20241122,103400,32861190,9510,9450,9510,9450,6
20241122,103300,32804320,9500,9500,9510,9450,19
20241122,103200,32623910,9500,9450,9500,9450,486
20241122,103100,28010060,9420,9420,9420,9420,0
20241122,103000,28010060,9420,9420,9420,9420,1
20241122,102900,28000640,9420,9420,9420,9420,0
20241122,102800,28000640,9420,9420,9420,9420,0
20241122,102700,28000640,9420,9420,9420,9420,0
20241122,102600,28000640,9420,9420,9420,9420,0
20241122,102500,28000640,9420,9420,9420,9420,0
20241122,102400,28000640,9420,9420,9420,9420,0
20241122,102300,28000640,9420,9450,9470,9420,13
20241122,102200,27877700,9470,9470,9470,9470,0
20241122,102100,27877700,9470,9470,9470,9470,0
20241122,102000,27877700,9470,9470,9470,9470,0
20241122,101900,27877700,9470,9440,9470,9440,28
20241122,101800,27612840,9420,9420,9420,9420,0
20241122,101700,27612840,9420,9420,9420,9420,0
20241122,101600,27612840,9420,9420,9420,9420,2
20241122,101500,27594000,9460,9460,9460,9460,0
20241122,101400,27594000,9460,9460,9460,9460,0
20241122,101300,27594000,9460,9460,9460,9460,0
20241122,101200,27594000,9460,9460,9460,9460,0
20241122,101100,27594000,9460,9460,9460,9460,0
20241122,101000,27594000,9460,9460,9460,9460,0
20241122,100900,27594000,9460,9460,9460,9460,0
20241122,100800,27594000,9460,9460,9460,9460,0
20241122,100700,27594000,9460,9460,9460,9460,0
20241122,100600,27594000,9460,9500,9500,9460,402
20241122,100500,23780710,9530,9530,9530,9530,0
20241122,100400,23780710,9530,9530,9530,9530,1
20241122,100300,23771180,9500,9500,9500,9500,100
20241122,100200,22821180,9500,9500,9500,9500,0
20241122,100100,22821180,9500,9500,9500,9500,0
20241122,100000,22821180,9500,9500,9500,9500,369
20241122,095900,19315680,9540,9500,9540,9500,329
20241122,095800,16179090,9500,9480,9530,9480,177
20241122,095700,14498270,9470,9480,9480,9470,17
20241122,095600,14337130,9470,9470,9470,9470,35
20241122,095500,14005680,9470,9440,9470,9440,49
20241122,095400,13541700,9470,9470,9470,9470,0
20241122,095300,13541700,9470,9430,9470,9430,151
20241122,095200,12113680,9410,9410,9410,9410,0
20241122,095100,12113680,9410,9410,9410,9410,0
20241122,095000,12113680,9410,9410,9410,9410,0
20241122,094900,12113680,9410,9410,9410,9410,0
20241122,094800,12113680,9410,9410,9410,9410,0
20241122,094700,12113680,9410,9410,9410,9410,4
20241122,094600,12076040,9380,9380,9380,9380,0
20241122,094500,12076040,9380,9380,9380,9380,0
20241122,094400,12076040,9380,9380,9380,9380,1
20241122,094300,12066660,9370,9370,9370,9370,1
20241122,094200,12057290,9370,9370,9400,9370,4
20241122,094100,12019750,9430,9430,9430,9430,0
20241122,094000,12019750,9430,9370,9430,9370,15
20241122,093900,11879080,9370,9450,9450,9370,323
20241122,093800,8829280,9440,9370,9440,9370,143
20241122,093700,7480870,9370,9370,9370,9370,0
20241122,093600,7480870,9370,9370,9370,9370,10
20241122,093500,7387170,9370,9370,9370,9370,0
20241122,093400,7387170,9370,9370,9370,9370,1
20241122,093300,7377800,9340,9340,9340,9340,321
20241122,093200,4379660,9310,9310,9310,9310,6
20241122,093100,4323800,9330,9330,9330,9330,0
20241122,093000,4323800,9330,9330,9330,9330,0
20241122,092900,4323800,9330,9330,9330,9330,0
20241122,092800,4323800,9330,9330,9330,9330,0
20241122,092700,4323800,9330,9350,9350,9330,349
20241122,092600,1067070,9350,9350,9350,9350,33
20241122,092500,758520,9350,9350,9350,9350,0
20241122,092400,758520,9350,9350,9350,9350,0
20241122,092300,758520,9350,9350,9350,9350,0
20241122,092200,758520,9350,9350,9350,9350,1
20241122,092100,749170,9370,9360,9370,9360,2
20241122,092000,730440,9370,9370,9370,9370,0
20241122,091900,730440,9370,9370,9370,9370,0
20241122,091800,730440,9370,9370,9370,9370,1
20241122,091700,721070,9370,9370,9370,9370,3
20241122,091600,692960,9370,9370,9370,9370,0
20241122,091500,692960,9370,9370,9370,9370,0
20241122,091400,692960,9370,9370,9370,9370,2
20241122,091300,674220,9350,9350,9350,9350,0
20241122,091200,674220,9350,9350,9350,9350,0
20241122,091100,674220,9350,9350,9350,9350,2
20241122,091000,655520,9370,9370,9370,9370,1
20241122,090900,646150,9350,9350,9350,9350,6
20241122,090800,590050,9350,9370,9370,9350,12
20241122,090700,477630,9370,9370,9370,9360,20
20241122,090600,290240,9370,9350,9370,9280,31
20241122,090500,0,9270,9270,9270,9270,0
20241122,090400,0,9270,9270,9270,9270,0
20241122,090300,0,9270,9270,9270,9270,0
20241122,090200,0,9270,9270,9270,9270,0
20241122,090100,0,9270,9270,9270,9270,0
20241122,090000,0,9270,9270,9270,9270,0