KissMeData/065950/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,194100,168755480,2050,2050,2050,2050,3402
20241122,194000,168755480,2050,2050,2050,2050,0
20241122,193900,168755480,2050,2050,2050,2050,0
20241122,193800,168755480,2050,2050,2050,2050,0
20241122,193700,168755480,2050,2050,2050,2050,0
20241122,193600,168755480,2050,2050,2050,2050,0
20241122,193500,168755480,2050,2050,2050,2050,0
20241122,193400,168755480,2050,2050,2050,2050,0
20241122,193300,168755480,2050,2050,2050,2050,0
20241122,193200,168755480,2050,2050,2050,2050,0
20241122,193100,168755480,2050,2050,2050,2050,0
20241122,193000,168755480,2050,2050,2050,2050,0
20241122,192900,168755480,2050,2050,2050,2050,0
20241122,192800,168755480,2050,2050,2050,2050,0
20241122,192700,168755480,2050,2050,2050,2050,0
20241122,192600,168755480,2050,2050,2050,2050,0
20241122,192500,168755480,2050,2050,2050,2050,0
20241122,192400,168755480,2050,2050,2050,2050,0
20241122,192300,168755480,2050,2050,2050,2050,0
20241122,192200,168755480,2050,2050,2050,2050,0
20241122,192100,168755480,2050,2050,2050,2050,0
20241122,192000,168755480,2050,2050,2050,2050,0
20241122,191900,168755480,2050,2050,2050,2050,0
20241122,191800,168755480,2050,2050,2050,2050,0
20241122,191700,168755480,2050,2050,2050,2050,0
20241122,191600,168755480,2050,2050,2050,2050,0
20241122,191500,168755480,2050,2050,2050,2050,0
20241122,191400,168755480,2050,2050,2050,2050,0
20241122,191300,168755480,2050,2050,2050,2050,0
20241122,191200,168755480,2050,2050,2050,2050,0
20241122,191100,168755480,2050,2050,2050,2050,3402
20241122,191000,168755480,2050,2050,2050,2050,0
20241122,190900,168755480,2050,2050,2050,2050,0
20241122,190800,168755480,2050,2050,2050,2050,0
20241122,190700,168755480,2050,2050,2050,2050,0
20241122,190600,168755480,2050,2050,2050,2050,0
20241122,190500,168755480,2050,2050,2050,2050,0
20241122,190400,168755480,2050,2050,2050,2050,0
20241122,190300,168755480,2050,2050,2050,2050,0
20241122,190200,168755480,2050,2050,2050,2050,0
20241122,190100,168755480,2050,2050,2050,2050,0
20241122,190000,168755480,2050,2050,2050,2050,0
20241122,185900,168755480,2050,2050,2050,2050,0
20241122,185800,168755480,2050,2050,2050,2050,0
20241122,185700,168755480,2050,2050,2050,2050,0
20241122,185600,168755480,2050,2050,2050,2050,0
20241122,185500,168755480,2050,2050,2050,2050,0
20241122,185400,168755480,2050,2050,2050,2050,0
20241122,185300,168755480,2050,2050,2050,2050,0
20241122,185200,168755480,2050,2050,2050,2050,0
20241122,185100,168755480,2050,2050,2050,2050,0
20241122,185000,168755480,2050,2050,2050,2050,0
20241122,184900,168755480,2050,2050,2050,2050,0
20241122,184800,168755480,2050,2050,2050,2050,0
20241122,184700,168755480,2050,2050,2050,2050,0
20241122,184600,168755480,2050,2050,2050,2050,0
20241122,184500,168755480,2050,2050,2050,2050,0
20241122,184400,168755480,2050,2050,2050,2050,0
20241122,184300,168755480,2050,2050,2050,2050,0
20241122,184200,168755480,2050,2050,2050,2050,0
20241122,184100,168755480,2050,2050,2050,2050,3402
20241122,184000,168755480,2050,2050,2050,2050,0
20241122,183900,168755480,2050,2050,2050,2050,0
20241122,183800,168755480,2050,2050,2050,2050,0
20241122,183700,168755480,2050,2050,2050,2050,0
20241122,183600,168755480,2050,2050,2050,2050,0
20241122,183500,168755480,2050,2050,2050,2050,0
20241122,183400,168755480,2050,2050,2050,2050,0
20241122,183300,168755480,2050,2050,2050,2050,0
20241122,183200,168755480,2050,2050,2050,2050,0
20241122,183100,168755480,2050,2050,2050,2050,0
20241122,183000,168755480,2050,2050,2050,2050,0
20241122,182900,168755480,2050,2050,2050,2050,0
20241122,182800,168755480,2050,2050,2050,2050,0
20241122,182700,168755480,2050,2050,2050,2050,0
20241122,182600,168755480,2050,2050,2050,2050,0
20241122,182500,168755480,2050,2050,2050,2050,0
20241122,182400,168755480,2050,2050,2050,2050,0
20241122,182300,168755480,2050,2050,2050,2050,0
20241122,182200,168755480,2050,2050,2050,2050,0
20241122,182100,168755480,2050,2050,2050,2050,0
20241122,182000,168755480,2050,2050,2050,2050,0
20241122,181900,168755480,2050,2050,2050,2050,0
20241122,181800,168755480,2050,2050,2050,2050,0
20241122,181700,168755480,2050,2050,2050,2050,0
20241122,181600,168755480,2050,2050,2050,2050,0
20241122,181500,168755480,2050,2050,2050,2050,0
20241122,181400,168755480,2050,2050,2050,2050,0
20241122,181300,168755480,2050,2050,2050,2050,0
20241122,181200,168755480,2050,2050,2050,2050,0
20241122,181100,168755480,2050,2050,2050,2050,3402
20241122,181000,168755480,2050,2050,2050,2050,0
20241122,180900,168755480,2050,2050,2050,2050,0
20241122,180800,168755480,2050,2050,2050,2050,0
20241122,180700,168755480,2050,2050,2050,2050,0
20241122,180600,168755480,2050,2050,2050,2050,0
20241122,180500,168755480,2050,2050,2050,2050,0
20241122,180400,168755480,2050,2050,2050,2050,0
20241122,180300,168755480,2050,2050,2050,2050,0
20241122,180200,168755480,2050,2050,2050,2050,0
20241122,180100,168755480,2050,2050,2050,2050,0
20241122,180000,168755480,2050,2050,2050,2050,0
20241122,175900,168755480,2050,2050,2050,2050,0
20241122,175800,168755480,2050,2050,2050,2050,0
20241122,175700,168755480,2050,2050,2050,2050,0
20241122,175600,168755480,2050,2050,2050,2050,0
20241122,175500,168755480,2050,2050,2050,2050,0
20241122,175400,168755480,2050,2050,2050,2050,0
20241122,175300,168755480,2050,2050,2050,2050,0
20241122,175200,168755480,2050,2050,2050,2050,0
20241122,175100,168755480,2050,2050,2050,2050,0
20241122,175000,168755480,2050,2050,2050,2050,0
20241122,174900,168755480,2050,2050,2050,2050,0
20241122,174800,168755480,2050,2050,2050,2050,0
20241122,174700,168755480,2050,2050,2050,2050,0
20241122,174600,168755480,2050,2050,2050,2050,0
20241122,174500,168755480,2050,2050,2050,2050,0
20241122,174400,168755480,2050,2050,2050,2050,0
20241122,174300,168755480,2050,2050,2050,2050,0
20241122,174200,168755480,2050,2050,2050,2050,0
20241122,174100,168755480,2050,2050,2050,2050,3402
20241122,174000,168755480,2050,2050,2050,2050,0
20241122,173900,168755480,2050,2050,2050,2050,0
20241122,173800,168755480,2050,2050,2050,2050,0
20241122,173700,168755480,2050,2050,2050,2050,0
20241122,173600,168755480,2050,2050,2050,2050,0
20241122,173500,168755480,2050,2050,2050,2050,0
20241122,173400,168755480,2050,2050,2050,2050,0
20241122,173300,168755480,2050,2050,2050,2050,0
20241122,173200,168755480,2050,2050,2050,2050,0
20241122,173100,168755480,2050,2050,2050,2050,0
20241122,173000,168755480,2050,2050,2050,2050,0
20241122,172900,168755480,2050,2050,2050,2050,0
20241122,172800,168755480,2050,2050,2050,2050,0
20241122,172700,168755480,2050,2050,2050,2050,0
20241122,172600,168755480,2050,2050,2050,2050,0
20241122,172500,168755480,2050,2050,2050,2050,0
20241122,172400,168755480,2050,2050,2050,2050,0
20241122,172300,168755480,2050,2050,2050,2050,0
20241122,172200,168755480,2050,2050,2050,2050,0
20241122,172100,168755480,2050,2050,2050,2050,0
20241122,172000,168755480,2050,2050,2050,2050,0
20241122,171900,168755480,2050,2050,2050,2050,0
20241122,171800,168755480,2050,2050,2050,2050,0
20241122,171700,168755480,2050,2050,2050,2050,0
20241122,171600,168755480,2050,2050,2050,2050,0
20241122,171500,168755480,2050,2050,2050,2050,0
20241122,171400,168755480,2050,2050,2050,2050,0
20241122,171300,168755480,2050,2050,2050,2050,0
20241122,171200,168755480,2050,2050,2050,2050,0
20241122,171100,168755480,2050,2050,2050,2050,3402
20241122,171000,168755480,2050,2050,2050,2050,0
20241122,170900,168755480,2050,2050,2050,2050,0
20241122,170800,168755480,2050,2050,2050,2050,0
20241122,170700,168755480,2050,2050,2050,2050,0
20241122,170600,168755480,2050,2050,2050,2050,0
20241122,170500,168755480,2050,2050,2050,2050,0
20241122,170400,168755480,2050,2050,2050,2050,0
20241122,170300,168755480,2050,2050,2050,2050,0
20241122,170200,168755480,2050,2050,2050,2050,0
20241122,170100,168755480,2050,2050,2050,2050,0
20241122,170000,168755480,2050,2050,2050,2050,0
20241122,165900,168755480,2050,2050,2050,2050,0
20241122,165800,168755480,2050,2050,2050,2050,0
20241122,165700,168755480,2050,2050,2050,2050,0
20241122,165600,168755480,2050,2050,2050,2050,0
20241122,165500,168755480,2050,2050,2050,2050,0
20241122,165400,168755480,2050,2050,2050,2050,0
20241122,165300,168755480,2050,2050,2050,2050,0
20241122,165200,168755480,2050,2050,2050,2050,0
20241122,165100,168755480,2050,2050,2050,2050,0
20241122,165000,168755480,2050,2050,2050,2050,0
20241122,164900,168755480,2050,2050,2050,2050,0
20241122,164800,168755480,2050,2050,2050,2050,0
20241122,164700,168755480,2050,2050,2050,2050,0
20241122,164600,168755480,2050,2050,2050,2050,0
20241122,164500,168755480,2050,2050,2050,2050,0
20241122,164400,168755480,2050,2050,2050,2050,0
20241122,164300,168755480,2050,2050,2050,2050,0
20241122,164200,168755480,2050,2050,2050,2050,0
20241122,164100,168755480,2050,2050,2050,2050,3402
20241122,164000,168755480,2050,2050,2050,2050,0
20241122,163900,168755480,2050,2050,2050,2050,0
20241122,163800,168755480,2050,2050,2050,2050,0
20241122,163700,168755480,2050,2050,2050,2050,0
20241122,163600,168755480,2050,2050,2050,2050,0
20241122,163500,168755480,2050,2050,2050,2050,0
20241122,163400,168755480,2050,2050,2050,2050,0
20241122,163300,168755480,2050,2050,2050,2050,0
20241122,163200,168755480,2050,2050,2050,2050,0
20241122,163100,168755480,2050,2050,2050,2050,0
20241122,163000,168755480,2050,2050,2050,2050,0
20241122,162900,168755480,2050,2050,2050,2050,0
20241122,162800,168755480,2050,2050,2050,2050,0
20241122,162700,168755480,2050,2050,2050,2050,0
20241122,162600,168755480,2050,2050,2050,2050,0
20241122,162500,168755480,2050,2050,2050,2050,0
20241122,162400,168755480,2050,2050,2050,2050,0
20241122,162300,168755480,2050,2050,2050,2050,0
20241122,162200,168755480,2050,2050,2050,2050,0
20241122,162100,168755480,2050,2050,2050,2050,0
20241122,162000,168755480,2050,2050,2050,2050,0
20241122,161900,168755480,2050,2050,2050,2050,0
20241122,161800,168755480,2050,2050,2050,2050,0
20241122,161700,168755480,2050,2050,2050,2050,0
20241122,161600,168755480,2050,2050,2050,2050,0
20241122,161500,168755480,2050,2050,2050,2050,0
20241122,161400,168755480,2050,2050,2050,2050,0
20241122,161300,168755480,2050,2050,2050,2050,0
20241122,161200,168755480,2050,2050,2050,2050,0
20241122,161100,168755480,2050,2050,2050,2050,3402
20241122,161000,168755480,2050,2050,2050,2050,0
20241122,160900,168755480,2050,2050,2050,2050,0
20241122,160800,168755480,2050,2050,2050,2050,0
20241122,160700,168755480,2050,2050,2050,2050,0
20241122,160600,168755480,2050,2050,2050,2050,0
20241122,160500,168755480,2050,2050,2050,2050,0
20241122,160400,168755480,2050,2050,2050,2050,0
20241122,160300,168755480,2050,2050,2050,2050,0
20241122,160200,168755480,2050,2050,2050,2050,0
20241122,160100,168755480,2050,2050,2050,2050,0
20241122,160000,168755480,2050,2050,2050,2050,0
20241122,155900,168755480,2050,2050,2050,2050,0
20241122,155800,168755480,2050,2050,2050,2050,0
20241122,155700,168755480,2050,2050,2050,2050,0
20241122,155600,168755480,2050,2050,2050,2050,0
20241122,155500,168755480,2050,2050,2050,2050,0
20241122,155400,168755480,2050,2050,2050,2050,0
20241122,155300,168755480,2050,2050,2050,2050,0
20241122,155200,168755480,2050,2050,2050,2050,0
20241122,155100,168755480,2050,2050,2050,2050,0
20241122,155000,168755480,2050,2050,2050,2050,0
20241122,154900,168755480,2050,2050,2050,2050,0
20241122,154800,168755480,2050,2050,2050,2050,0
20241122,154700,168755480,2050,2050,2050,2050,0
20241122,154600,168755480,2050,2050,2050,2050,0
20241122,154500,168755480,2050,2050,2050,2050,0
20241122,154400,168755480,2050,2050,2050,2050,0
20241122,154300,168755480,2050,2050,2050,2050,0
20241122,154200,168755480,2050,2050,2050,2050,0
20241122,154100,168755480,2050,2050,2050,2050,3402
20241122,154000,168755480,2050,2050,2050,2050,0
20241122,153900,168755480,2050,2050,2050,2050,0
20241122,153800,168755480,2050,2050,2050,2050,0
20241122,153700,168755480,2050,2050,2050,2050,0
20241122,153600,168755480,2050,2050,2050,2050,0
20241122,153500,168755480,2050,2050,2050,2050,0
20241122,153400,168755480,2050,2050,2050,2050,0
20241122,153300,168755480,2050,2050,2050,2050,0
20241122,153200,168755480,2050,2050,2050,2050,0
20241122,153100,168755480,2050,2050,2050,2050,0
20241122,153000,168755480,2050,2050,2050,2050,3402
20241122,152900,161781380,2055,2055,2055,2055,0
20241122,152800,161781380,2055,2055,2055,2055,0
20241122,152700,161781380,2055,2055,2055,2055,0
20241122,152600,161781380,2055,2055,2055,2055,0
20241122,152500,161781380,2055,2055,2055,2055,0
20241122,152400,161781380,2055,2055,2055,2055,0
20241122,152300,161781380,2055,2055,2055,2055,0
20241122,152200,161781380,2055,2055,2055,2055,0
20241122,152100,161781380,2055,2055,2055,2055,0
20241122,152000,161781380,2055,2055,2055,2055,0
20241122,151900,161781380,2055,2055,2055,2055,0
20241122,151800,161781380,2055,2055,2055,2055,0
20241122,151700,161781380,2055,2065,2065,2055,749
20241122,151600,160241685,2050,2050,2050,2050,0
20241122,151500,160241685,2050,2055,2055,2050,1365
20241122,151400,157441235,2055,2055,2055,2055,0
20241122,151300,157441235,2055,2055,2055,2055,100
20241122,151200,157235735,2055,2060,2060,2050,3688
20241122,151100,149666135,2055,2055,2055,2055,0
20241122,151000,149666135,2055,2055,2055,2055,0
20241122,150900,149666135,2055,2055,2055,2055,0
20241122,150800,149666135,2055,2055,2055,2055,0
20241122,150700,149666135,2055,2055,2055,2055,0
20241122,150600,149666135,2055,2055,2055,2055,0
20241122,150500,149666135,2055,2060,2060,2055,3000
20241122,150400,143494140,2060,2060,2060,2060,0
20241122,150300,143494140,2060,2065,2065,2060,3535
20241122,150200,136209370,2065,2065,2065,2065,0
20241122,150100,136209370,2065,2065,2065,2065,0
20241122,150000,136209370,2065,2065,2065,2065,0
20241122,145900,136209370,2065,2065,2065,2065,0
20241122,145800,136209370,2065,2065,2065,2065,462
20241122,145700,135255340,2065,2065,2065,2065,50
20241122,145600,135152090,2065,2065,2065,2065,3713
20241122,145500,127484745,2080,2080,2080,2080,0
20241122,145400,127484745,2080,2080,2080,2080,0
20241122,145300,127484745,2080,2080,2080,2080,0
20241122,145200,127484745,2080,2080,2080,2080,0
20241122,145100,127484745,2080,2080,2080,2080,0
20241122,145000,127484745,2080,2080,2080,2080,0
20241122,144900,127484745,2080,2080,2080,2080,0
20241122,144800,127484745,2080,2080,2080,2080,0
20241122,144700,127484745,2080,2080,2080,2080,0
20241122,144600,127484745,2080,2080,2080,2080,0
20241122,144500,127484745,2080,2080,2080,2080,50
20241122,144400,127380745,2080,2080,2080,2080,1
20241122,144300,127378665,2060,2060,2060,2060,0
20241122,144200,127378665,2060,2060,2060,2060,0
20241122,144100,127378665,2060,2060,2060,2060,0
20241122,144000,127378665,2060,2060,2060,2060,0
20241122,143900,127378665,2060,2060,2060,2060,1231
20241122,143800,124842805,2065,2065,2065,2065,0
20241122,143700,124842805,2065,2065,2065,2065,0
20241122,143600,124842805,2065,2065,2065,2065,7
20241122,143500,124828350,2065,2070,2070,2065,3651
20241122,143400,117284975,2075,2075,2075,2075,0
20241122,143300,117284975,2075,2075,2075,2075,0
20241122,143200,117284975,2075,2075,2075,2075,1620
20241122,143100,113923475,2075,2075,2075,2075,4000
20241122,143000,105623475,2080,2080,2080,2080,47
20241122,142900,105525715,2080,2080,2080,2080,0
20241122,142800,105525715,2080,2080,2080,2080,0
20241122,142700,105525715,2080,2080,2080,2080,0
20241122,142600,105525715,2080,2080,2080,2080,0
20241122,142500,105525715,2080,2080,2080,2080,0
20241122,142400,105525715,2080,2080,2080,2080,0
20241122,142300,105525715,2080,2080,2080,2080,0
20241122,142200,105525715,2080,2080,2080,2080,0
20241122,142100,105525715,2080,2080,2080,2080,150
20241122,142000,105213715,2080,2080,2080,2080,0
20241122,141900,105213715,2080,2080,2080,2080,0
20241122,141800,105213715,2080,2080,2080,2080,0
20241122,141700,105213715,2080,2080,2080,2080,0
20241122,141600,105213715,2080,2080,2080,2080,300
20241122,141500,104589715,2080,2080,2080,2080,0
20241122,141400,104589715,2080,2080,2080,2080,0
20241122,141300,104589715,2080,2080,2080,2080,0
20241122,141200,104589715,2080,2080,2080,2080,20
20241122,141100,104548115,2080,2080,2080,2080,0
20241122,141000,104548115,2080,2080,2080,2080,0
20241122,140900,104548115,2080,2080,2080,2080,0
20241122,140800,104548115,2080,2080,2080,2080,233
20241122,140700,104063475,2080,2080,2080,2080,526
20241122,140600,102969395,2080,2080,2080,2080,241
20241122,140500,102468115,2080,2080,2080,2080,348
20241122,140400,101744275,2080,2080,2080,2080,0
20241122,140300,101744275,2080,2080,2080,2080,29
20241122,140200,101683955,2085,2085,2085,2085,0
20241122,140100,101683955,2085,2085,2085,2085,20
20241122,140000,101642255,2085,2085,2085,2085,0
20241122,135900,101642255,2085,2085,2085,2085,0
20241122,135800,101642255,2085,2085,2085,2085,0
20241122,135700,101642255,2085,2085,2085,2085,0
20241122,135600,101642255,2085,2085,2085,2085,0
20241122,135500,101642255,2085,2085,2085,2085,1
20241122,135400,101640170,2075,2075,2075,2075,0
20241122,135300,101640170,2075,2075,2075,2075,0
20241122,135200,101640170,2075,2075,2075,2075,0
20241122,135100,101640170,2075,2075,2075,2075,100
20241122,135000,101432670,2075,2075,2075,2075,0
20241122,134900,101432670,2075,2075,2075,2075,0
20241122,134800,101432670,2075,2075,2075,2075,0
20241122,134700,101432670,2075,2075,2075,2075,0
20241122,134600,101432670,2075,2075,2075,2075,0
20241122,134500,101432670,2075,2075,2075,2075,0
20241122,134400,101432670,2075,2075,2075,2075,0
20241122,134300,101432670,2075,2075,2075,2075,0
20241122,134200,101432670,2075,2075,2075,2075,0
20241122,134100,101432670,2075,2075,2075,2075,21
20241122,134000,101389095,2075,2075,2075,2075,70
20241122,133900,101243845,2085,2085,2085,2085,0
20241122,133800,101243845,2085,2085,2085,2085,0
20241122,133700,101243845,2085,2085,2085,2085,0
20241122,133600,101243845,2085,2085,2085,2085,0
20241122,133500,101243845,2085,2085,2085,2085,0
20241122,133400,101243845,2085,2085,2085,2085,0
20241122,133300,101243845,2085,2085,2085,2085,0
20241122,133200,101243845,2085,2085,2085,2085,0
20241122,133100,101243845,2085,2085,2085,2085,0
20241122,133000,101243845,2085,2085,2085,2085,0
20241122,132900,101243845,2085,2085,2085,2085,0
20241122,132800,101243845,2085,2085,2085,2085,100
20241122,132700,101035345,2090,2090,2090,2090,0
20241122,132600,101035345,2090,2090,2090,2090,0
20241122,132500,101035345,2090,2090,2090,2090,0
20241122,132400,101035345,2090,2090,2090,2090,0
20241122,132300,101035345,2090,2090,2090,2090,0
20241122,132200,101035345,2090,2090,2090,2090,63
20241122,132100,100903675,2090,2090,2090,2090,37
20241122,132000,100826345,2090,2090,2090,2090,0
20241122,131900,100826345,2090,2090,2090,2090,0
20241122,131800,100826345,2090,2090,2090,2090,95
20241122,131700,100627795,2090,2090,2090,2090,300
20241122,131600,100000795,2090,2090,2090,2090,110
20241122,131500,99770895,2090,2090,2090,2090,0
20241122,131400,99770895,2090,2090,2090,2090,0
20241122,131300,99770895,2090,2090,2090,2090,1
20241122,131200,99768805,2075,2075,2075,2075,0
20241122,131100,99768805,2075,2075,2075,2075,0
20241122,131000,99768805,2075,2075,2075,2075,0
20241122,130900,99768805,2075,2075,2075,2075,1500
20241122,130800,96656305,2090,2090,2090,2090,100
20241122,130700,96447305,2080,2080,2080,2080,0
20241122,130600,96447305,2080,2080,2080,2080,0
20241122,130500,96447305,2080,2080,2080,2080,0
20241122,130400,96447305,2080,2080,2080,2080,0
20241122,130300,96447305,2080,2080,2080,2080,1000
20241122,130200,94367305,2090,2090,2090,2090,0
20241122,130100,94367305,2090,2090,2090,2090,0
20241122,130000,94367305,2090,2090,2090,2090,0
20241122,125900,94367305,2090,2090,2090,2090,252
20241122,125800,93840625,2085,2085,2085,2085,49
20241122,125700,93738460,2085,2085,2085,2085,0
20241122,125600,93738460,2085,2085,2085,2085,29
20241122,125500,93677995,2085,2085,2085,2085,0
20241122,125400,93677995,2085,2085,2085,2085,0
20241122,125300,93677995,2085,2085,2085,2085,0
20241122,125200,93677995,2085,2085,2085,2085,0
20241122,125100,93677995,2085,2085,2085,2085,1
20241122,125000,93675910,2085,2085,2085,2085,0
20241122,124900,93675910,2085,2085,2085,2085,0
20241122,124800,93675910,2085,2085,2085,2085,0
20241122,124700,93675910,2085,2085,2085,2085,0
20241122,124600,93675910,2085,2085,2085,2085,0
20241122,124500,93675910,2085,2085,2085,2085,300
20241122,124400,93050410,2080,2080,2080,2080,0
20241122,124300,93050410,2080,2085,2085,2080,401
20241122,124200,92216325,2080,2080,2080,2080,0
20241122,124100,92216325,2080,2080,2080,2080,0
20241122,124000,92216325,2080,2080,2080,2080,472
20241122,123900,91234565,2080,2080,2080,2080,0
20241122,123800,91234565,2080,2080,2080,2080,0
20241122,123700,91234565,2080,2080,2080,2080,0
20241122,123600,91234565,2080,2080,2080,2080,0
20241122,123500,91234565,2080,2080,2080,2080,0
20241122,123400,91234565,2080,2080,2080,2080,27
20241122,123300,91178405,2080,2080,2080,2080,2
20241122,123200,91174245,2080,2080,2080,2080,0
20241122,123100,91174245,2080,2080,2080,2080,0
20241122,123000,91174245,2080,2080,2080,2080,0
20241122,122900,91174245,2080,2080,2080,2080,10
20241122,122800,91153445,2085,2085,2085,2085,241
20241122,122700,90650960,2085,2085,2085,2085,0
20241122,122600,90650960,2085,2085,2085,2085,0
20241122,122500,90650960,2085,2085,2085,2085,0
20241122,122400,90650960,2085,2085,2085,2085,100
20241122,122300,90442460,2085,2085,2085,2085,0
20241122,122200,90442460,2085,2085,2085,2085,0
20241122,122100,90442460,2085,2085,2085,2085,0
20241122,122000,90442460,2085,2085,2085,2085,100
20241122,121900,90233960,2085,2085,2085,2085,100
20241122,121800,90025460,2085,2085,2085,2085,110
20241122,121700,89796110,2085,2085,2085,2085,0
20241122,121600,89796110,2085,2085,2085,2085,0
20241122,121500,89796110,2085,2085,2085,2085,1
20241122,121400,89794025,2080,2080,2080,2080,0
20241122,121300,89794025,2080,2080,2080,2080,0
20241122,121200,89794025,2080,2080,2080,2080,0
20241122,121100,89794025,2080,2075,2080,2075,1456
20241122,121000,86767325,2070,2070,2070,2070,52
20241122,120900,86659685,2070,2070,2070,2070,0
20241122,120800,86659685,2070,2070,2070,2070,101
20241122,120700,86450615,2070,2070,2070,2070,0
20241122,120600,86450615,2070,2070,2070,2070,0
20241122,120500,86450615,2070,2070,2070,2070,0
20241122,120400,86450615,2070,2070,2070,2070,0
20241122,120300,86450615,2070,2070,2070,2070,0
20241122,120200,86450615,2070,2070,2070,2070,0
20241122,120100,86450615,2070,2070,2070,2070,0
20241122,120000,86450615,2070,2075,2075,2070,11
20241122,115900,86427840,2065,2065,2065,2065,0
20241122,115800,86427840,2065,2065,2065,2065,0
20241122,115700,86427840,2065,2065,2065,2065,0
20241122,115600,86427840,2065,2070,2070,2065,1000
20241122,115500,84361020,2070,2070,2070,2070,0
20241122,115400,84361020,2070,2070,2070,2070,0
20241122,115300,84361020,2070,2070,2070,2070,0
20241122,115200,84361020,2070,2070,2070,2070,0
20241122,115100,84361020,2070,2070,2070,2070,120
20241122,115000,84112620,2070,2070,2070,2070,0
20241122,114900,84112620,2070,2070,2070,2070,0
20241122,114800,84112620,2070,2070,2070,2070,0
20241122,114700,84112620,2070,2070,2070,2070,0
20241122,114600,84112620,2070,2070,2070,2070,0
20241122,114500,84112620,2070,2070,2070,2070,0
20241122,114400,84112620,2070,2070,2070,2070,3889
20241122,114300,76062390,2065,2065,2065,2065,3
20241122,114200,76056195,2070,2070,2070,2070,50
20241122,114100,75952695,2070,2070,2070,2070,1000
20241122,114000,73882695,2070,2065,2070,2065,391
20241122,113900,73074725,2060,2060,2060,2060,0
20241122,113800,73074725,2060,2060,2060,2060,0
20241122,113700,73074725,2060,2060,2060,2060,0
20241122,113600,73074725,2060,2060,2060,2060,0
20241122,113500,73074725,2060,2060,2060,2060,0
20241122,113400,73074725,2060,2060,2060,2060,0
20241122,113300,73074725,2060,2060,2060,2060,0
20241122,113200,73074725,2060,2060,2060,2060,1000
20241122,113100,71014725,2060,2065,2065,2060,2000
20241122,113000,66887760,2070,2070,2070,2070,0
20241122,112900,66887760,2070,2070,2070,2070,0
20241122,112800,66887760,2070,2070,2070,2070,0
20241122,112700,66887760,2070,2075,2075,2070,1662
20241122,112600,63446975,2075,2075,2075,2075,0
20241122,112500,63446975,2075,2075,2075,2075,0
20241122,112400,63446975,2075,2075,2075,2075,22
20241122,112300,63401325,2075,2075,2075,2075,0
20241122,112200,63401325,2075,2075,2075,2075,0
20241122,112100,63401325,2075,2075,2075,2075,0
20241122,112000,63401325,2075,2075,2075,2075,0
20241122,111900,63401325,2075,2075,2075,2075,0
20241122,111800,63401325,2075,2075,2075,2075,59
20241122,111700,63278900,2075,2075,2075,2075,0
20241122,111600,63278900,2075,2075,2075,2075,30
20241122,111500,63216650,2075,2075,2075,2075,0
20241122,111400,63216650,2075,2075,2075,2075,0
20241122,111300,63216650,2075,2075,2075,2075,0
20241122,111200,63216650,2075,2075,2075,2075,0
20241122,111100,63216650,2075,2075,2075,2075,5
20241122,111000,63206275,2075,2075,2075,2075,0
20241122,110900,63206275,2075,2075,2075,2075,210
20241122,110800,62770525,2075,2075,2075,2075,0
20241122,110700,62770525,2075,2075,2075,2075,132
20241122,110600,62496625,2075,2075,2075,2075,0
20241122,110500,62496625,2075,2070,2075,2070,46
20241122,110400,62401180,2065,2065,2065,2065,0
20241122,110300,62401180,2065,2065,2065,2065,0
20241122,110200,62401180,2065,2065,2065,2065,0
20241122,110100,62401180,2065,2065,2065,2065,0
20241122,110000,62401180,2065,2065,2065,2065,0
20241122,105900,62401180,2065,2065,2065,2065,416
20241122,105800,61542140,2065,2065,2065,2065,0
20241122,105700,61542140,2065,2065,2065,2065,0
20241122,105600,61542140,2065,2065,2065,2065,0
20241122,105500,61542140,2065,2065,2065,2065,87
20241122,105400,61362485,2070,2070,2070,2070,486
20241122,105300,60356465,2090,2090,2090,2090,0
20241122,105200,60356465,2090,2090,2090,2090,0
20241122,105100,60356465,2090,2090,2090,2090,0
20241122,105000,60356465,2090,2090,2090,2090,0
20241122,104900,60356465,2090,2090,2090,2090,0
20241122,104800,60356465,2090,2090,2090,2090,0
20241122,104700,60356465,2090,2090,2090,2090,0
20241122,104600,60356465,2090,2090,2090,2090,2
20241122,104500,60352285,2070,2070,2070,2070,0
20241122,104400,60352285,2070,2070,2070,2070,507
20241122,104300,59302795,2060,2090,2090,2060,4872
20241122,104200,49199800,2085,2085,2085,2085,0
20241122,104100,49199800,2085,2085,2085,2085,0
20241122,104000,49199800,2085,2085,2085,2085,0
20241122,103900,49199800,2085,2085,2085,2085,0
20241122,103800,49199800,2085,2085,2085,2085,0
20241122,103700,49199800,2085,2085,2085,2085,0
20241122,103600,49199800,2085,2085,2085,2085,0
20241122,103500,49199800,2085,2085,2085,2085,20
20241122,103400,49158100,2085,2085,2085,2085,0
20241122,103300,49158100,2085,2085,2085,2085,66
20241122,103200,49020490,2085,2085,2085,2085,0
20241122,103100,49020490,2085,2085,2085,2085,0
20241122,103000,49020490,2085,2085,2085,2085,0
20241122,102900,49020490,2085,2085,2085,2085,462
20241122,102800,48057220,2090,2090,2090,2090,0
20241122,102700,48057220,2090,2090,2090,2090,38
20241122,102600,47977800,2085,2085,2085,2080,26
20241122,102500,47923610,2090,2090,2090,2090,70
20241122,102400,47777310,2090,2090,2090,2090,106
20241122,102300,47555770,2090,2090,2090,2090,0
20241122,102200,47555770,2090,2090,2090,2090,2
20241122,102100,47551590,2090,2090,2090,2090,150
20241122,102000,47238090,2090,2090,2090,2090,0
20241122,101900,47238090,2090,2090,2090,2090,0
20241122,101800,47238090,2090,2090,2090,2090,0
20241122,101700,47238090,2090,2090,2090,2090,1
20241122,101600,47236000,2080,2080,2080,2080,0
20241122,101500,47236000,2080,2080,2080,2080,10
20241122,101400,47215200,2090,2090,2090,2090,0
20241122,101300,47215200,2090,2090,2090,2090,0
20241122,101200,47215200,2090,2090,2090,2090,0
20241122,101100,47215200,2090,2090,2090,2090,0
20241122,101000,47215200,2090,2080,2090,2080,166
20241122,100900,46869910,2085,2085,2085,2085,56
20241122,100800,46753150,2090,2090,2090,2090,1
20241122,100700,46751060,2090,2090,2090,2090,2
20241122,100600,46746880,2090,2090,2090,2090,15
20241122,100500,46715530,2090,2090,2090,2090,479
20241122,100400,45714420,2090,2085,2090,2080,472
20241122,100300,44732540,2085,2085,2085,2085,1004
20241122,100200,42639200,2085,2085,2085,2085,0
20241122,100100,42639200,2085,2095,2095,2085,11
20241122,100000,42616255,2095,2095,2095,2095,753
20241122,095900,41038720,2095,2095,2095,2095,0
20241122,095800,41038720,2095,2095,2095,2095,0
20241122,095700,41038720,2095,2090,2095,2090,2832
20241122,095600,35112585,2085,2085,2085,2085,16
20241122,095500,35079225,2090,2090,2090,2090,20
20241122,095400,35037425,2090,2090,2090,2090,1
20241122,095300,35035335,2090,2090,2090,2090,0
20241122,095200,35035335,2090,2090,2090,2090,7
20241122,095100,35020705,2090,2090,2090,2090,0
20241122,095000,35020705,2090,2090,2090,2090,132
20241122,094900,34744825,2090,2090,2090,2090,0
20241122,094800,34744825,2090,2090,2090,2090,0
20241122,094700,34744825,2090,2090,2090,2090,0
20241122,094600,34744825,2090,2090,2090,2090,0
20241122,094500,34744825,2090,2090,2090,2090,0
20241122,094400,34744825,2090,2090,2090,2090,16
20241122,094300,34711385,2090,2090,2090,2090,1
20241122,094200,34709295,2090,2090,2090,2090,11
20241122,094100,34686305,2090,2090,2090,2090,4
20241122,094000,34677945,2090,2090,2090,2090,124
20241122,093900,34418785,2090,2090,2090,2090,1
20241122,093800,34416695,2090,2090,2090,2090,10
20241122,093700,34395795,2090,2090,2090,2090,6
20241122,093600,34383255,2090,2090,2090,2090,0
20241122,093500,34383255,2090,2090,2090,2090,0
20241122,093400,34383255,2090,2090,2090,2090,1
20241122,093300,34381165,2080,2090,2090,2080,58
20241122,093200,34260515,2090,2090,2090,2090,0
20241122,093100,34260515,2090,2090,2090,2090,18
20241122,093000,34222895,2075,2075,2075,2075,0
20241122,092900,34222895,2075,2075,2075,2075,0
20241122,092800,34222895,2075,2085,2085,2075,2000
20241122,092700,30065970,2095,2095,2095,2095,1
20241122,092600,30063875,2095,2095,2095,2095,3
20241122,092500,30057590,2095,2095,2095,2095,50
20241122,092400,29952840,2095,2095,2095,2095,2
20241122,092300,29948650,2095,2095,2095,2095,0
20241122,092200,29948650,2095,2095,2095,2095,1
20241122,092100,29946555,2095,2095,2095,2095,0
20241122,092000,29946555,2095,2090,2095,2090,7452
20241122,091900,14358430,2090,2090,2090,2090,6
20241122,091800,14345890,2090,2090,2090,2090,900
20241122,091700,12464890,2090,2090,2090,2090,5
20241122,091600,12454440,2090,2090,2090,2090,0
20241122,091500,12454440,2090,2090,2090,2090,10
20241122,091400,12433540,2090,2090,2090,2090,0
20241122,091300,12433540,2090,2075,2090,2075,144
20241122,091200,12132670,2075,2075,2075,2075,0
20241122,091100,12132670,2075,2075,2075,2075,10
20241122,091000,12111920,2070,2090,2090,2070,5000
20241122,090900,1738900,2090,2090,2090,2090,0
20241122,090800,1738900,2090,2085,2090,2085,365
20241122,090700,977030,2085,2095,2095,2085,121
20241122,090600,724040,2090,2090,2090,2090,0
20241122,090500,724040,2090,2085,2090,2085,105
20241122,090400,504615,2085,2085,2085,2085,0
20241122,090300,504615,2085,2100,2100,2085,125
20241122,090200,242190,2070,2070,2070,2070,0
20241122,090100,242190,2070,2070,2070,2070,0
20241122,090000,242190,2070,2070,2070,2070,117