KissMeData/035510/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,191600,125910340,8860,8860,8860,8860,3386
20241122,191500,125910340,8860,8860,8860,8860,0
20241122,191400,125910340,8860,8860,8860,8860,0
20241122,191300,125910340,8860,8860,8860,8860,0
20241122,191200,125910340,8860,8860,8860,8860,0
20241122,191100,125910340,8860,8860,8860,8860,0
20241122,191000,125910340,8860,8860,8860,8860,0
20241122,190900,125910340,8860,8860,8860,8860,0
20241122,190800,125910340,8860,8860,8860,8860,0
20241122,190700,125910340,8860,8860,8860,8860,0
20241122,190600,125910340,8860,8860,8860,8860,0
20241122,190500,125910340,8860,8860,8860,8860,0
20241122,190400,125910340,8860,8860,8860,8860,0
20241122,190300,125910340,8860,8860,8860,8860,0
20241122,190200,125910340,8860,8860,8860,8860,0
20241122,190100,125910340,8860,8860,8860,8860,0
20241122,190000,125910340,8860,8860,8860,8860,0
20241122,185900,125910340,8860,8860,8860,8860,0
20241122,185800,125910340,8860,8860,8860,8860,0
20241122,185700,125910340,8860,8860,8860,8860,0
20241122,185600,125910340,8860,8860,8860,8860,0
20241122,185500,125910340,8860,8860,8860,8860,0
20241122,185400,125910340,8860,8860,8860,8860,0
20241122,185300,125910340,8860,8860,8860,8860,0
20241122,185200,125910340,8860,8860,8860,8860,0
20241122,185100,125910340,8860,8860,8860,8860,0
20241122,185000,125910340,8860,8860,8860,8860,0
20241122,184900,125910340,8860,8860,8860,8860,0
20241122,184800,125910340,8860,8860,8860,8860,0
20241122,184700,125910340,8860,8860,8860,8860,0
20241122,184600,125910340,8860,8860,8860,8860,3386
20241122,184500,125910340,8860,8860,8860,8860,0
20241122,184400,125910340,8860,8860,8860,8860,0
20241122,184300,125910340,8860,8860,8860,8860,0
20241122,184200,125910340,8860,8860,8860,8860,0
20241122,184100,125910340,8860,8860,8860,8860,0
20241122,184000,125910340,8860,8860,8860,8860,0
20241122,183900,125910340,8860,8860,8860,8860,0
20241122,183800,125910340,8860,8860,8860,8860,0
20241122,183700,125910340,8860,8860,8860,8860,0
20241122,183600,125910340,8860,8860,8860,8860,0
20241122,183500,125910340,8860,8860,8860,8860,0
20241122,183400,125910340,8860,8860,8860,8860,0
20241122,183300,125910340,8860,8860,8860,8860,0
20241122,183200,125910340,8860,8860,8860,8860,0
20241122,183100,125910340,8860,8860,8860,8860,0
20241122,183000,125910340,8860,8860,8860,8860,0
20241122,182900,125910340,8860,8860,8860,8860,0
20241122,182800,125910340,8860,8860,8860,8860,0
20241122,182700,125910340,8860,8860,8860,8860,0
20241122,182600,125910340,8860,8860,8860,8860,0
20241122,182500,125910340,8860,8860,8860,8860,0
20241122,182400,125910340,8860,8860,8860,8860,0
20241122,182300,125910340,8860,8860,8860,8860,0
20241122,182200,125910340,8860,8860,8860,8860,0
20241122,182100,125910340,8860,8860,8860,8860,0
20241122,182000,125910340,8860,8860,8860,8860,0
20241122,181900,125910340,8860,8860,8860,8860,0
20241122,181800,125910340,8860,8860,8860,8860,0
20241122,181700,125910340,8860,8860,8860,8860,0
20241122,181600,125910340,8860,8860,8860,8860,3386
20241122,181500,125910340,8860,8860,8860,8860,0
20241122,181400,125910340,8860,8860,8860,8860,0
20241122,181300,125910340,8860,8860,8860,8860,0
20241122,181200,125910340,8860,8860,8860,8860,0
20241122,181100,125910340,8860,8860,8860,8860,0
20241122,181000,125910340,8860,8860,8860,8860,0
20241122,180900,125910340,8860,8860,8860,8860,0
20241122,180800,125910340,8860,8860,8860,8860,0
20241122,180700,125910340,8860,8860,8860,8860,0
20241122,180600,125910340,8860,8860,8860,8860,0
20241122,180500,125910340,8860,8860,8860,8860,0
20241122,180400,125910340,8860,8860,8860,8860,0
20241122,180300,125910340,8860,8860,8860,8860,0
20241122,180200,125910340,8860,8860,8860,8860,0
20241122,180100,125910340,8860,8860,8860,8860,0
20241122,180000,125910340,8860,8860,8860,8860,0
20241122,175900,125910340,8860,8860,8860,8860,0
20241122,175800,125910340,8860,8860,8860,8860,0
20241122,175700,125910340,8860,8860,8860,8860,0
20241122,175600,125910340,8860,8860,8860,8860,0
20241122,175500,125910340,8860,8860,8860,8860,0
20241122,175400,125910340,8860,8860,8860,8860,0
20241122,175300,125910340,8860,8860,8860,8860,0
20241122,175200,125910340,8860,8860,8860,8860,0
20241122,175100,125910340,8860,8860,8860,8860,0
20241122,175000,125910340,8860,8860,8860,8860,0
20241122,174900,125910340,8860,8860,8860,8860,0
20241122,174800,125910340,8860,8860,8860,8860,0
20241122,174700,125910340,8860,8860,8860,8860,0
20241122,174600,125910340,8860,8860,8860,8860,3386
20241122,174500,125910340,8860,8860,8860,8860,0
20241122,174400,125910340,8860,8860,8860,8860,0
20241122,174300,125910340,8860,8860,8860,8860,0
20241122,174200,125910340,8860,8860,8860,8860,0
20241122,174100,125910340,8860,8860,8860,8860,0
20241122,174000,125910340,8860,8860,8860,8860,0
20241122,173900,125910340,8860,8860,8860,8860,0
20241122,173800,125910340,8860,8860,8860,8860,0
20241122,173700,125910340,8860,8860,8860,8860,0
20241122,173600,125910340,8860,8860,8860,8860,0
20241122,173500,125910340,8860,8860,8860,8860,0
20241122,173400,125910340,8860,8860,8860,8860,0
20241122,173300,125910340,8860,8860,8860,8860,0
20241122,173200,125910340,8860,8860,8860,8860,0
20241122,173100,125910340,8860,8860,8860,8860,0
20241122,173000,125910340,8860,8860,8860,8860,0
20241122,172900,125910340,8860,8860,8860,8860,0
20241122,172800,125910340,8860,8860,8860,8860,0
20241122,172700,125910340,8860,8860,8860,8860,0
20241122,172600,125910340,8860,8860,8860,8860,0
20241122,172500,125910340,8860,8860,8860,8860,0
20241122,172400,125910340,8860,8860,8860,8860,0
20241122,172300,125910340,8860,8860,8860,8860,0
20241122,172200,125910340,8860,8860,8860,8860,0
20241122,172100,125910340,8860,8860,8860,8860,0
20241122,172000,125910340,8860,8860,8860,8860,0
20241122,171900,125910340,8860,8860,8860,8860,0
20241122,171800,125910340,8860,8860,8860,8860,0
20241122,171700,125910340,8860,8860,8860,8860,0
20241122,171600,125910340,8860,8860,8860,8860,3386
20241122,171500,125910340,8860,8860,8860,8860,0
20241122,171400,125910340,8860,8860,8860,8860,0
20241122,171300,125910340,8860,8860,8860,8860,0
20241122,171200,125910340,8860,8860,8860,8860,0
20241122,171100,125910340,8860,8860,8860,8860,0
20241122,171000,125910340,8860,8860,8860,8860,0
20241122,170900,125910340,8860,8860,8860,8860,0
20241122,170800,125910340,8860,8860,8860,8860,0
20241122,170700,125910340,8860,8860,8860,8860,0
20241122,170600,125910340,8860,8860,8860,8860,0
20241122,170500,125910340,8860,8860,8860,8860,0
20241122,170400,125910340,8860,8860,8860,8860,0
20241122,170300,125910340,8860,8860,8860,8860,0
20241122,170200,125910340,8860,8860,8860,8860,0
20241122,170100,125910340,8860,8860,8860,8860,0
20241122,170000,125910340,8860,8860,8860,8860,0
20241122,165900,125910340,8860,8860,8860,8860,0
20241122,165800,125910340,8860,8860,8860,8860,0
20241122,165700,125910340,8860,8860,8860,8860,0
20241122,165600,125910340,8860,8860,8860,8860,0
20241122,165500,125910340,8860,8860,8860,8860,0
20241122,165400,125910340,8860,8860,8860,8860,0
20241122,165300,125910340,8860,8860,8860,8860,0
20241122,165200,125910340,8860,8860,8860,8860,0
20241122,165100,125910340,8860,8860,8860,8860,0
20241122,165000,125910340,8860,8860,8860,8860,0
20241122,164900,125910340,8860,8860,8860,8860,0
20241122,164800,125910340,8860,8860,8860,8860,0
20241122,164700,125910340,8860,8860,8860,8860,0
20241122,164600,125910340,8860,8860,8860,8860,3386
20241122,164500,125910340,8860,8860,8860,8860,0
20241122,164400,125910340,8860,8860,8860,8860,0
20241122,164300,125910340,8860,8860,8860,8860,0
20241122,164200,125910340,8860,8860,8860,8860,0
20241122,164100,125910340,8860,8860,8860,8860,0
20241122,164000,125910340,8860,8860,8860,8860,0
20241122,163900,125910340,8860,8860,8860,8860,0
20241122,163800,125910340,8860,8860,8860,8860,0
20241122,163700,125910340,8860,8860,8860,8860,0
20241122,163600,125910340,8860,8860,8860,8860,0
20241122,163500,125910340,8860,8860,8860,8860,0
20241122,163400,125910340,8860,8860,8860,8860,0
20241122,163300,125910340,8860,8860,8860,8860,0
20241122,163200,125910340,8860,8860,8860,8860,0
20241122,163100,125910340,8860,8860,8860,8860,0
20241122,163000,125910340,8860,8860,8860,8860,0
20241122,162900,125910340,8860,8860,8860,8860,0
20241122,162800,125910340,8860,8860,8860,8860,0
20241122,162700,125910340,8860,8860,8860,8860,0
20241122,162600,125910340,8860,8860,8860,8860,0
20241122,162500,125910340,8860,8860,8860,8860,0
20241122,162400,125910340,8860,8860,8860,8860,0
20241122,162300,125910340,8860,8860,8860,8860,0
20241122,162200,125910340,8860,8860,8860,8860,0
20241122,162100,125910340,8860,8860,8860,8860,0
20241122,162000,125910340,8860,8860,8860,8860,0
20241122,161900,125910340,8860,8860,8860,8860,0
20241122,161800,125910340,8860,8860,8860,8860,0
20241122,161700,125910340,8860,8860,8860,8860,0
20241122,161600,125910340,8860,8860,8860,8860,3386
20241122,161500,125910340,8860,8860,8860,8860,0
20241122,161400,125910340,8860,8860,8860,8860,0
20241122,161300,125910340,8860,8860,8860,8860,0
20241122,161200,125910340,8860,8860,8860,8860,0
20241122,161100,125910340,8860,8860,8860,8860,0
20241122,161000,125910340,8860,8860,8860,8860,0
20241122,160900,125910340,8860,8860,8860,8860,0
20241122,160800,125910340,8860,8860,8860,8860,0
20241122,160700,125910340,8860,8860,8860,8860,0
20241122,160600,125910340,8860,8860,8860,8860,0
20241122,160500,125910340,8860,8860,8860,8860,0
20241122,160400,125910340,8860,8860,8860,8860,0
20241122,160300,125910340,8860,8860,8860,8860,0
20241122,160200,125910340,8860,8860,8860,8860,0
20241122,160100,125910340,8860,8860,8860,8860,0
20241122,160000,125910340,8860,8860,8860,8860,0
20241122,155900,125910340,8860,8860,8860,8860,0
20241122,155800,125910340,8860,8860,8860,8860,0
20241122,155700,125910340,8860,8860,8860,8860,0
20241122,155600,125910340,8860,8860,8860,8860,0
20241122,155500,125910340,8860,8860,8860,8860,0
20241122,155400,125910340,8860,8860,8860,8860,0
20241122,155300,125910340,8860,8860,8860,8860,0
20241122,155200,125910340,8860,8860,8860,8860,0
20241122,155100,125910340,8860,8860,8860,8860,0
20241122,155000,125910340,8860,8860,8860,8860,0
20241122,154900,125910340,8860,8860,8860,8860,0
20241122,154800,125910340,8860,8860,8860,8860,0
20241122,154700,125910340,8860,8860,8860,8860,0
20241122,154600,125910340,8860,8860,8860,8860,3386
20241122,154500,125910340,8860,8860,8860,8860,0
20241122,154400,125910340,8860,8860,8860,8860,0
20241122,154300,125910340,8860,8860,8860,8860,0
20241122,154200,125910340,8860,8860,8860,8860,0
20241122,154100,125910340,8860,8860,8860,8860,0
20241122,154000,125910340,8860,8860,8860,8860,0
20241122,153900,125910340,8860,8860,8860,8860,0
20241122,153800,125910340,8860,8860,8860,8860,0
20241122,153700,125910340,8860,8860,8860,8860,0
20241122,153600,125910340,8860,8860,8860,8860,0
20241122,153500,125910340,8860,8860,8860,8860,0
20241122,153400,125910340,8860,8860,8860,8860,0
20241122,153300,125910340,8860,8860,8860,8860,0
20241122,153200,125910340,8860,8860,8860,8860,0
20241122,153100,125910340,8860,8860,8860,8860,0
20241122,153000,125910340,8860,8860,8860,8860,3386
20241122,152900,95910380,8860,8860,8860,8860,0
20241122,152800,95910380,8860,8860,8860,8860,0
20241122,152700,95910380,8860,8860,8860,8860,0
20241122,152600,95910380,8860,8860,8860,8860,0
20241122,152500,95910380,8860,8860,8860,8860,0
20241122,152400,95910380,8860,8860,8860,8860,0
20241122,152300,95910380,8860,8860,8860,8860,0
20241122,152200,95910380,8860,8860,8860,8860,0
20241122,152100,95910380,8860,8860,8860,8860,0
20241122,152000,95910380,8860,8860,8860,8860,0
20241122,151900,95910380,8860,8860,8860,8860,8
20241122,151800,95839500,8840,8860,8860,8840,265
20241122,151700,93496120,8870,8870,8870,8870,0
20241122,151600,93496120,8870,8870,8870,8870,0
20241122,151500,93496120,8870,8860,8870,8860,100
20241122,151400,92609630,8840,8840,8840,8840,0
20241122,151300,92609630,8840,8840,8840,8840,121
20241122,151200,91539990,8850,8850,8850,8850,0
20241122,151100,91539990,8850,8850,8850,8850,1
20241122,151000,91531140,8840,8840,8840,8840,1
20241122,150900,91522300,8840,8840,8840,8840,0
20241122,150800,91522300,8840,8840,8840,8840,0
20241122,150700,91522300,8840,8840,8840,8840,30
20241122,150600,91257100,8840,8840,8840,8840,0
20241122,150500,91257100,8840,8840,8850,8840,30
20241122,150400,90991780,8840,8840,8840,8840,0
20241122,150300,90991780,8840,8880,8880,8840,4
20241122,150200,90956360,8840,8860,8860,8840,466
20241122,150100,86832180,8880,8880,8880,8880,0
20241122,150000,86832180,8880,8880,8880,8880,1
20241122,145900,86823300,8860,8860,8860,8860,13
20241122,145800,86708120,8870,8870,8870,8870,0
20241122,145700,86708120,8870,8870,8870,8870,0
20241122,145600,86708120,8870,8870,8870,8870,0
20241122,145500,86708120,8870,8870,8870,8870,0
20241122,145400,86708120,8870,8870,8870,8870,3
20241122,145300,86681510,8860,8860,8860,8860,0
20241122,145200,86681510,8860,8860,8860,8860,0
20241122,145100,86681510,8860,8860,8860,8860,0
20241122,145000,86681510,8860,8860,8860,8860,0
20241122,144900,86681510,8860,8860,8860,8860,0
20241122,144800,86681510,8860,8860,8860,8860,0
20241122,144700,86681510,8860,8860,8860,8860,0
20241122,144600,86681510,8860,8860,8860,8860,0
20241122,144500,86681510,8860,8860,8860,8860,335
20241122,144400,83713410,8860,8860,8860,8860,0
20241122,144300,83713410,8860,8860,8860,8860,0
20241122,144200,83713410,8860,8860,8860,8860,0
20241122,144100,83713410,8860,8860,8860,8860,1
20241122,144000,83704550,8860,8860,8860,8860,2
20241122,143900,83686830,8860,8860,8860,8860,0
20241122,143800,83686830,8860,8860,8860,8860,0
20241122,143700,83686830,8860,8860,8860,8860,0
20241122,143600,83686830,8860,8860,8860,8860,0
20241122,143500,83686830,8860,8860,8860,8860,0
20241122,143400,83686830,8860,8860,8860,8860,0
20241122,143300,83686830,8860,8860,8860,8860,0
20241122,143200,83686830,8860,8860,8860,8860,0
20241122,143100,83686830,8860,8860,8860,8860,0
20241122,143000,83686830,8860,8860,8860,8860,0
20241122,142900,83686830,8860,8860,8860,8860,60
20241122,142800,83155230,8860,8860,8860,8860,0
20241122,142700,83155230,8860,8860,8860,8860,0
20241122,142600,83155230,8860,8860,8860,8860,7
20241122,142500,83093210,8860,8860,8860,8860,4
20241122,142400,83057770,8860,8860,8860,8860,36
20241122,142300,82738810,8860,8860,8860,8860,1
20241122,142200,82729950,8860,8860,8860,8860,1
20241122,142100,82721090,8860,8860,8860,8860,0
20241122,142000,82721090,8860,8860,8860,8860,89
20241122,141900,81932550,8860,8860,8860,8860,0
20241122,141800,81932550,8860,8860,8860,8860,0
20241122,141700,81932550,8860,8860,8860,8860,0
20241122,141600,81932550,8860,8860,8860,8860,0
20241122,141500,81932550,8860,8860,8860,8860,2
20241122,141400,81914830,8860,8860,8860,8860,0
20241122,141300,81914830,8860,8860,8860,8860,0
20241122,141200,81914830,8860,8860,8860,8860,0
20241122,141100,81914830,8860,8860,8860,8860,0
20241122,141000,81914830,8860,8860,8860,8860,10
20241122,140900,81826230,8830,8830,8830,8830,0
20241122,140800,81826230,8830,8840,8840,8830,905
20241122,140700,73826080,8830,8830,8830,8830,0
20241122,140600,73826080,8830,8850,8850,8830,50
20241122,140500,73384090,8860,8860,8860,8860,352
20241122,140400,70265370,8860,8860,8860,8860,0
20241122,140300,70265370,8860,8860,8860,8860,0
20241122,140200,70265370,8860,8860,8860,8860,5
20241122,140100,70221070,8860,8860,8860,8860,0
20241122,140000,70221070,8860,8860,8860,8860,0
20241122,135900,70221070,8860,8860,8860,8860,0
20241122,135800,70221070,8860,8860,8860,8860,0
20241122,135700,70221070,8860,8860,8860,8860,0
20241122,135600,70221070,8860,8860,8860,8860,0
20241122,135500,70221070,8860,8860,8860,8860,0
20241122,135400,70221070,8860,8860,8860,8860,0
20241122,135300,70221070,8860,8870,8880,8860,9
20241122,135200,70141240,8870,8860,8870,8830,333
20241122,135100,67192150,8840,8850,8860,8830,631
20241122,135000,61608120,8860,8850,8860,8850,481
20241122,134900,57351260,8840,8840,8840,8840,10
20241122,134800,57262860,8840,8870,8870,8840,507
20241122,134700,52767260,8870,8880,8880,8870,75
20241122,134600,52101510,8880,8880,8880,8880,127
20241122,134500,50973750,8880,8880,8880,8880,0
20241122,134400,50973750,8880,8880,8880,8880,0
20241122,134300,50973750,8880,8880,8880,8880,0
20241122,134200,50973750,8880,8880,8880,8880,0
20241122,134100,50973750,8880,8880,8880,8880,0
20241122,134000,50973750,8880,8880,8880,8880,0
20241122,133900,50973750,8880,8880,8880,8880,24
20241122,133800,50760630,8880,8880,8880,8880,0
20241122,133700,50760630,8880,8880,8880,8880,5
20241122,133600,50716230,8880,8880,8880,8880,0
20241122,133500,50716230,8880,8880,8880,8880,5
20241122,133400,50671830,8880,8880,8880,8880,30
20241122,133300,50405430,8880,8940,8940,8880,1469
20241122,133200,37318630,8910,8900,8940,8900,6
20241122,133100,37265170,8900,8900,8900,8900,0
20241122,133000,37265170,8900,8900,8900,8900,0
20241122,132900,37265170,8900,8900,8900,8900,0
20241122,132800,37265170,8900,8900,8900,8900,0
20241122,132700,37265170,8900,8900,8900,8900,73
20241122,132600,36615470,8910,8910,8910,8910,0
20241122,132500,36615470,8910,8910,8910,8910,0
20241122,132400,36615470,8910,8910,8910,8910,0
20241122,132300,36615470,8910,8910,8910,8910,13
20241122,132200,36499640,8940,8940,8940,8940,0
20241122,132100,36499640,8940,8940,8940,8940,0
20241122,132000,36499640,8940,8940,8940,8940,0
20241122,131900,36499640,8940,8940,8940,8940,0
20241122,131800,36499640,8940,8940,8940,8940,0
20241122,131700,36499640,8940,8940,8940,8940,0
20241122,131600,36499640,8940,8940,8940,8940,0
20241122,131500,36499640,8940,8940,8940,8940,0
20241122,131400,36499640,8940,8940,8940,8940,0
20241122,131300,36499640,8940,8940,8940,8940,0
20241122,131200,36499640,8940,8940,8940,8940,0
20241122,131100,36499640,8940,8940,8940,8940,0
20241122,131000,36499640,8940,8940,8940,8940,0
20241122,130900,36499640,8940,8940,8940,8940,0
20241122,130800,36499640,8940,8940,8940,8940,0
20241122,130700,36499640,8940,8920,8940,8920,2
20241122,130600,36481780,8940,8940,8940,8940,0
20241122,130500,36481780,8940,8940,8940,8940,0
20241122,130400,36481780,8940,8940,8940,8940,0
20241122,130300,36481780,8940,8940,8940,8940,0
20241122,130200,36481780,8940,8910,8940,8910,2
20241122,130100,36463930,8900,8900,8900,8900,0
20241122,130000,36463930,8900,8900,8900,8900,0
20241122,125900,36463930,8900,8900,8900,8900,0
20241122,125800,36463930,8900,8900,8900,8900,0
20241122,125700,36463930,8900,8900,8900,8900,0
20241122,125600,36463930,8900,8900,8900,8900,0
20241122,125500,36463930,8900,8900,8900,8900,0
20241122,125400,36463930,8900,8900,8900,8900,0
20241122,125300,36463930,8900,8900,8900,8900,0
20241122,125200,36463930,8900,8920,8920,8900,406
20241122,125100,32845480,8950,8950,8950,8950,0
20241122,125000,32845480,8950,8940,8950,8940,2
20241122,124900,32827590,8940,8940,8950,8940,6
20241122,124800,32773910,8950,8950,8950,8950,0
20241122,124700,32773910,8950,8950,8950,8950,0
20241122,124600,32773910,8950,8950,8950,8950,0
20241122,124500,32773910,8950,8940,8950,8940,2
20241122,124400,32756020,8950,8950,8950,8950,0
20241122,124300,32756020,8950,8950,8950,8950,0
20241122,124200,32756020,8950,8950,8950,8950,1
20241122,124100,32747070,8920,8940,8950,8920,80
20241122,124000,32032400,8940,8940,8940,8940,4
20241122,123900,31996640,8930,8930,8930,8930,0
20241122,123800,31996640,8930,8920,8940,8920,99
20241122,123700,31112570,8930,8930,8930,8930,0
20241122,123600,31112570,8930,8920,8930,8920,101
20241122,123500,30211640,8920,8920,8920,8920,0
20241122,123400,30211640,8920,8920,8920,8920,0
20241122,123300,30211640,8920,8920,8920,8920,0
20241122,123200,30211640,8920,8920,8920,8920,0
20241122,123100,30211640,8920,8920,8920,8920,2
20241122,123000,30193800,8930,8920,8930,8920,101
20241122,122900,29292870,8920,8920,8920,8920,3
20241122,122800,29266110,8920,8920,8920,8920,0
20241122,122700,29266110,8920,8920,8920,8920,6
20241122,122600,29212590,8910,8910,8910,8910,10
20241122,122500,29123490,8910,8910,8910,8910,6
20241122,122400,29070030,8930,8930,8930,8930,0
20241122,122300,29070030,8930,8930,8930,8930,0
20241122,122200,29070030,8930,8930,8930,8930,1
20241122,122100,29061100,8930,8930,8930,8930,0
20241122,122000,29061100,8930,8930,8930,8930,0
20241122,121900,29061100,8930,8930,8930,8930,0
20241122,121800,29061100,8930,8930,8930,8930,0
20241122,121700,29061100,8930,8930,8930,8930,1
20241122,121600,29052170,8930,8930,8930,8930,1
20241122,121500,29043240,8920,8920,8920,8920,2
20241122,121400,29025400,8930,8930,8930,8930,0
20241122,121300,29025400,8930,8930,8930,8930,0
20241122,121200,29025400,8930,8930,8930,8930,0
20241122,121100,29025400,8930,8930,8930,8930,0
20241122,121000,29025400,8930,8930,8930,8930,0
20241122,120900,29025400,8930,8920,8930,8920,6
20241122,120800,28971850,8930,8930,8930,8930,0
20241122,120700,28971850,8930,8930,8930,8930,0
20241122,120600,28971850,8930,8930,8930,8930,0
20241122,120500,28971850,8930,8930,8930,8930,0
20241122,120400,28971850,8930,8920,8930,8920,11
20241122,120300,28873720,8900,8900,8900,8900,0
20241122,120200,28873720,8900,8900,8900,8900,0
20241122,120100,28873720,8900,8900,8900,8900,0
20241122,120000,28873720,8900,8900,8900,8900,0
20241122,115900,28873720,8900,8910,8910,8900,68
20241122,115800,28268500,8920,8920,8920,8920,0
20241122,115700,28268500,8920,8920,8920,8920,0
20241122,115600,28268500,8920,8920,8920,8920,0
20241122,115500,28268500,8920,8920,8920,8920,19
20241122,115400,28099020,8920,8920,8920,8920,0
20241122,115300,28099020,8920,8920,8920,8920,1
20241122,115200,28090100,8920,8920,8920,8920,0
20241122,115100,28090100,8920,8920,8920,8920,52
20241122,115000,27626260,8910,8910,8910,8910,0
20241122,114900,27626260,8910,8910,8910,8910,0
20241122,114800,27626260,8910,8910,8910,8910,0
20241122,114700,27626260,8910,8910,8910,8910,0
20241122,114600,27626260,8910,8910,8910,8910,0
20241122,114500,27626260,8910,8910,8910,8910,0
20241122,114400,27626260,8910,8940,8940,8910,72
20241122,114300,26983650,8940,8940,8940,8940,0
20241122,114200,26983650,8940,8940,8940,8940,0
20241122,114100,26983650,8940,8950,8960,8940,42
20241122,114000,26607360,8960,8960,8960,8960,0
20241122,113900,26607360,8960,8960,8960,8960,0
20241122,113800,26607360,8960,8960,8960,8960,0
20241122,113700,26607360,8960,8960,8960,8960,0
20241122,113600,26607360,8960,8960,8960,8960,0
20241122,113500,26607360,8960,8950,8960,8940,22
20241122,113400,26410280,8960,8960,8960,8960,0
20241122,113300,26410280,8960,8960,8960,8960,1
20241122,113200,26401320,8950,8950,8950,8950,1
20241122,113100,26392370,8960,8960,8960,8960,0
20241122,113000,26392370,8960,8960,8960,8960,0
20241122,112900,26392370,8960,8960,8960,8960,0
20241122,112800,26392370,8960,8950,8960,8950,2
20241122,112700,26374460,8960,8960,8960,8960,0
20241122,112600,26374460,8960,8950,8960,8950,2
20241122,112500,26356550,8960,8960,8960,8960,0
20241122,112400,26356550,8960,8960,8960,8960,0
20241122,112300,26356550,8960,8950,8960,8950,2
20241122,112200,26338640,8940,8940,8940,8940,0
20241122,112100,26338640,8940,8940,8940,8940,0
20241122,112000,26338640,8940,8940,8940,8940,0
20241122,111900,26338640,8940,8950,8950,8940,6
20241122,111800,26284960,8950,8950,8950,8950,0
20241122,111700,26284960,8950,8950,8950,8950,0
20241122,111600,26284960,8950,8950,8950,8950,0
20241122,111500,26284960,8950,8950,8950,8950,1
20241122,111400,26276010,8940,8940,8940,8940,0
20241122,111300,26276010,8940,8940,8940,8940,0
20241122,111200,26276010,8940,8940,8940,8940,0
20241122,111100,26276010,8940,8940,8940,8940,0
20241122,111000,26276010,8940,8940,8940,8940,0
20241122,110900,26276010,8940,8940,8940,8940,0
20241122,110800,26276010,8940,8940,8940,8940,0
20241122,110700,26276010,8940,8940,8940,8940,0
20241122,110600,26276010,8940,8940,8940,8940,0
20241122,110500,26276010,8940,8940,8940,8940,0
20241122,110400,26276010,8940,8940,8940,8940,7
20241122,110300,26213430,8930,8930,8930,8930,0
20241122,110200,26213430,8930,8920,8930,8900,199
20241122,110100,24440350,8940,8940,8940,8940,1
20241122,110000,24431410,8940,8940,8940,8940,0
20241122,105900,24431410,8940,8940,8940,8940,0
20241122,105800,24431410,8940,8940,8940,8940,0
20241122,105700,24431410,8940,8940,8940,8940,0
20241122,105600,24431410,8940,8920,8940,8920,3
20241122,105500,24404630,8920,8930,8930,8920,72
20241122,105400,23761700,8940,8940,8940,8940,2
20241122,105300,23743820,8930,8930,8930,8930,0
20241122,105200,23743820,8930,8930,8930,8930,40
20241122,105100,23386620,8930,8930,8930,8930,0
20241122,105000,23386620,8930,8930,8930,8930,0
20241122,104900,23386620,8930,8930,8930,8930,0
20241122,104800,23386620,8930,8930,8930,8930,0
20241122,104700,23386620,8930,8930,8930,8930,0
20241122,104600,23386620,8930,8930,8930,8930,3
20241122,104500,23359830,8930,8930,8930,8930,0
20241122,104400,23359830,8930,8930,8930,8930,7
20241122,104300,23297320,8930,8930,8930,8930,0
20241122,104200,23297320,8930,8940,8950,8930,238
20241122,104100,21170950,8930,8930,8930,8930,0
20241122,104000,21170950,8930,8930,8930,8930,0
20241122,103900,21170950,8930,8930,8930,8930,47
20241122,103800,20751240,8930,8930,8930,8930,0
20241122,103700,20751240,8930,8930,8930,8930,0
20241122,103600,20751240,8930,8930,8930,8930,0
20241122,103500,20751240,8930,8930,8930,8930,0
20241122,103400,20751240,8930,8930,8930,8930,0
20241122,103300,20751240,8930,8930,8930,8930,0
20241122,103200,20751240,8930,8930,8930,8930,0
20241122,103100,20751240,8930,8930,8930,8930,0
20241122,103000,20751240,8930,8930,8930,8930,0
20241122,102900,20751240,8930,8930,8930,8930,3
20241122,102800,20724450,8950,8950,8950,8950,0
20241122,102700,20724450,8950,8950,8950,8950,0
20241122,102600,20724450,8950,8950,8950,8950,0
20241122,102500,20724450,8950,8950,8950,8950,0
20241122,102400,20724450,8950,8950,8950,8950,0
20241122,102300,20724450,8950,8940,8950,8940,2
20241122,102200,20706560,8930,8930,8930,8930,0
20241122,102100,20706560,8930,8940,8940,8930,73
20241122,102000,20054640,8940,8940,8940,8940,0
20241122,101900,20054640,8940,8940,8940,8940,0
20241122,101800,20054640,8940,8940,8940,8940,100
20241122,101700,19160640,8930,8930,8930,8930,0
20241122,101600,19160640,8930,8930,8930,8930,47
20241122,101500,18740930,8930,8930,8930,8930,3
20241122,101400,18714140,8930,8930,8930,8930,0
20241122,101300,18714140,8930,8930,8930,8930,0
20241122,101200,18714140,8930,8930,8930,8930,0
20241122,101100,18714140,8930,8930,8930,8930,1
20241122,101000,18705210,8950,8950,8950,8950,1
20241122,100900,18696260,8950,8950,8950,8950,0
20241122,100800,18696260,8950,8940,8950,8920,4
20241122,100700,18660520,8960,8940,8960,8940,41
20241122,100600,18293190,8960,8960,8960,8960,0
20241122,100500,18293190,8960,8940,8960,8940,8
20241122,100400,18221580,8960,8950,8960,8950,6
20241122,100300,18167850,8960,8940,8960,8940,2
20241122,100200,18149950,8940,8940,8940,8940,1
20241122,100100,18141010,8920,8920,8920,8920,0
20241122,100000,18141010,8920,8920,8920,8920,0
20241122,095900,18141010,8920,8920,8920,8920,0
20241122,095800,18141010,8920,8920,8920,8920,0
20241122,095700,18141010,8920,8920,8920,8920,0
20241122,095600,18141010,8920,8920,8920,8920,0
20241122,095500,18141010,8920,8920,8920,8920,0
20241122,095400,18141010,8920,8920,8920,8920,0
20241122,095300,18141010,8920,8920,8920,8920,0
20241122,095200,18141010,8920,8930,8930,8920,72
20241122,095100,17498660,8960,8940,8960,8940,11
20241122,095000,17400220,8940,8940,8940,8940,0
20241122,094900,17400220,8940,8940,8940,8940,0
20241122,094800,17400220,8940,8940,8940,8940,0
20241122,094700,17400220,8940,8940,8940,8940,79
20241122,094600,16693960,8950,8950,8950,8950,0
20241122,094500,16693960,8950,8950,8950,8950,0
20241122,094400,16693960,8950,8950,8950,8950,1
20241122,094300,16685010,8950,8950,8950,8950,1
20241122,094200,16676060,8960,8960,8960,8960,0
20241122,094100,16676060,8960,8960,8960,8960,0
20241122,094000,16676060,8960,8960,8960,8960,0
20241122,093900,16676060,8960,8960,8960,8960,1
20241122,093800,16667100,8960,8960,8960,8950,3
20241122,093700,16640230,8950,8950,8950,8950,0
20241122,093600,16640230,8950,8950,8950,8950,99
20241122,093500,15754180,8950,8950,8950,8950,0
20241122,093400,15754180,8950,8950,8950,8950,0
20241122,093300,15754180,8950,8950,8950,8950,0
20241122,093200,15754180,8950,8950,8950,8950,0
20241122,093100,15754180,8950,8950,8950,8950,1
20241122,093000,15745230,8950,8950,8950,8950,0
20241122,092900,15745230,8950,8950,8950,8950,10
20241122,092800,15655730,8950,8950,8950,8950,0
20241122,092700,15655730,8950,8950,8950,8950,0
20241122,092600,15655730,8950,8950,8950,8950,0
20241122,092500,15655730,8950,8950,8950,8950,10
20241122,092400,15566230,8940,8940,8940,8940,30
20241122,092300,15298030,8940,8940,8940,8940,72
20241122,092200,14654350,8950,8950,8950,8950,0
20241122,092100,14654350,8950,8950,8950,8950,0
20241122,092000,14654350,8950,8950,8950,8950,2
20241122,091900,14636450,8950,8950,8950,8950,5
20241122,091800,14591700,8950,8940,8950,8940,11
20241122,091700,14493260,8920,8930,8930,8920,34
20241122,091600,14189970,8960,8910,8960,8910,490
20241122,091500,9819010,8960,8960,8960,8960,406
20241122,091400,6181250,8960,8960,8960,8960,0
20241122,091300,6181250,8960,8960,8960,8960,101
20241122,091200,5276290,8960,8960,8960,8960,0
20241122,091100,5276290,8960,8900,8960,8900,501
20241122,091000,817330,8930,8930,8930,8930,0
20241122,090900,817330,8930,8930,8930,8930,0
20241122,090800,817330,8930,8930,8930,8930,0
20241122,090700,817330,8930,8930,8930,8930,0
20241122,090600,817330,8930,8930,8930,8930,16
20241122,090500,674450,8930,8930,8930,8930,0
20241122,090400,674450,8930,8930,8930,8930,1
20241122,090300,665520,8930,8930,8930,8930,0
20241122,090200,665520,8930,8880,8930,8870,73
20241122,090100,17920,8960,8960,8960,8960,0
20241122,090000,17920,8960,8960,8960,8960,2