KissMeData/086040/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195400,84908190,3045,3045,3045,3045,915
20241122,195300,84908190,3045,3045,3045,3045,0
20241122,195200,84908190,3045,3045,3045,3045,0
20241122,195100,84908190,3045,3045,3045,3045,0
20241122,195000,84908190,3045,3045,3045,3045,0
20241122,194900,84908190,3045,3045,3045,3045,0
20241122,194800,84908190,3045,3045,3045,3045,0
20241122,194700,84908190,3045,3045,3045,3045,0
20241122,194600,84908190,3045,3045,3045,3045,0
20241122,194500,84908190,3045,3045,3045,3045,0
20241122,194400,84908190,3045,3045,3045,3045,0
20241122,194300,84908190,3045,3045,3045,3045,0
20241122,194200,84908190,3045,3045,3045,3045,0
20241122,194100,84908190,3045,3045,3045,3045,0
20241122,194000,84908190,3045,3045,3045,3045,0
20241122,193900,84908190,3045,3045,3045,3045,0
20241122,193800,84908190,3045,3045,3045,3045,0
20241122,193700,84908190,3045,3045,3045,3045,0
20241122,193600,84908190,3045,3045,3045,3045,0
20241122,193500,84908190,3045,3045,3045,3045,0
20241122,193400,84908190,3045,3045,3045,3045,0
20241122,193300,84908190,3045,3045,3045,3045,0
20241122,193200,84908190,3045,3045,3045,3045,0
20241122,193100,84908190,3045,3045,3045,3045,0
20241122,193000,84908190,3045,3045,3045,3045,0
20241122,192900,84908190,3045,3045,3045,3045,0
20241122,192800,84908190,3045,3045,3045,3045,0
20241122,192700,84908190,3045,3045,3045,3045,0
20241122,192600,84908190,3045,3045,3045,3045,0
20241122,192500,84908190,3045,3045,3045,3045,0
20241122,192400,84908190,3045,3045,3045,3045,915
20241122,192300,84908190,3045,3045,3045,3045,0
20241122,192200,84908190,3045,3045,3045,3045,0
20241122,192100,84908190,3045,3045,3045,3045,0
20241122,192000,84908190,3045,3045,3045,3045,0
20241122,191900,84908190,3045,3045,3045,3045,0
20241122,191800,84908190,3045,3045,3045,3045,0
20241122,191700,84908190,3045,3045,3045,3045,0
20241122,191600,84908190,3045,3045,3045,3045,0
20241122,191500,84908190,3045,3045,3045,3045,0
20241122,191400,84908190,3045,3045,3045,3045,0
20241122,191300,84908190,3045,3045,3045,3045,0
20241122,191200,84908190,3045,3045,3045,3045,0
20241122,191100,84908190,3045,3045,3045,3045,0
20241122,191000,84908190,3045,3045,3045,3045,0
20241122,190900,84908190,3045,3045,3045,3045,0
20241122,190800,84908190,3045,3045,3045,3045,0
20241122,190700,84908190,3045,3045,3045,3045,0
20241122,190600,84908190,3045,3045,3045,3045,0
20241122,190500,84908190,3045,3045,3045,3045,0
20241122,190400,84908190,3045,3045,3045,3045,0
20241122,190300,84908190,3045,3045,3045,3045,0
20241122,190200,84908190,3045,3045,3045,3045,0
20241122,190100,84908190,3045,3045,3045,3045,0
20241122,190000,84908190,3045,3045,3045,3045,0
20241122,185900,84908190,3045,3045,3045,3045,0
20241122,185800,84908190,3045,3045,3045,3045,0
20241122,185700,84908190,3045,3045,3045,3045,0
20241122,185600,84908190,3045,3045,3045,3045,0
20241122,185500,84908190,3045,3045,3045,3045,0
20241122,185400,84908190,3045,3045,3045,3045,915
20241122,185300,84908190,3045,3045,3045,3045,0
20241122,185200,84908190,3045,3045,3045,3045,0
20241122,185100,84908190,3045,3045,3045,3045,0
20241122,185000,84908190,3045,3045,3045,3045,0
20241122,184900,84908190,3045,3045,3045,3045,0
20241122,184800,84908190,3045,3045,3045,3045,0
20241122,184700,84908190,3045,3045,3045,3045,0
20241122,184600,84908190,3045,3045,3045,3045,0
20241122,184500,84908190,3045,3045,3045,3045,0
20241122,184400,84908190,3045,3045,3045,3045,0
20241122,184300,84908190,3045,3045,3045,3045,0
20241122,184200,84908190,3045,3045,3045,3045,0
20241122,184100,84908190,3045,3045,3045,3045,0
20241122,184000,84908190,3045,3045,3045,3045,0
20241122,183900,84908190,3045,3045,3045,3045,0
20241122,183800,84908190,3045,3045,3045,3045,0
20241122,183700,84908190,3045,3045,3045,3045,0
20241122,183600,84908190,3045,3045,3045,3045,0
20241122,183500,84908190,3045,3045,3045,3045,0
20241122,183400,84908190,3045,3045,3045,3045,0
20241122,183300,84908190,3045,3045,3045,3045,0
20241122,183200,84908190,3045,3045,3045,3045,0
20241122,183100,84908190,3045,3045,3045,3045,0
20241122,183000,84908190,3045,3045,3045,3045,0
20241122,182900,84908190,3045,3045,3045,3045,0
20241122,182800,84908190,3045,3045,3045,3045,0
20241122,182700,84908190,3045,3045,3045,3045,0
20241122,182600,84908190,3045,3045,3045,3045,0
20241122,182500,84908190,3045,3045,3045,3045,0
20241122,182400,84908190,3045,3045,3045,3045,915
20241122,182300,84908190,3045,3045,3045,3045,0
20241122,182200,84908190,3045,3045,3045,3045,0
20241122,182100,84908190,3045,3045,3045,3045,0
20241122,182000,84908190,3045,3045,3045,3045,0
20241122,181900,84908190,3045,3045,3045,3045,0
20241122,181800,84908190,3045,3045,3045,3045,0
20241122,181700,84908190,3045,3045,3045,3045,0
20241122,181600,84908190,3045,3045,3045,3045,0
20241122,181500,84908190,3045,3045,3045,3045,0
20241122,181400,84908190,3045,3045,3045,3045,0
20241122,181300,84908190,3045,3045,3045,3045,0
20241122,181200,84908190,3045,3045,3045,3045,0
20241122,181100,84908190,3045,3045,3045,3045,0
20241122,181000,84908190,3045,3045,3045,3045,0
20241122,180900,84908190,3045,3045,3045,3045,0
20241122,180800,84908190,3045,3045,3045,3045,0
20241122,180700,84908190,3045,3045,3045,3045,0
20241122,180600,84908190,3045,3045,3045,3045,0
20241122,180500,84908190,3045,3045,3045,3045,0
20241122,180400,84908190,3045,3045,3045,3045,0
20241122,180300,84908190,3045,3045,3045,3045,0
20241122,180200,84908190,3045,3045,3045,3045,0
20241122,180100,84908190,3045,3045,3045,3045,0
20241122,180000,84908190,3045,3045,3045,3045,0
20241122,175900,84908190,3045,3045,3045,3045,0
20241122,175800,84908190,3045,3045,3045,3045,0
20241122,175700,84908190,3045,3045,3045,3045,0
20241122,175600,84908190,3045,3045,3045,3045,0
20241122,175500,84908190,3045,3045,3045,3045,0
20241122,175400,84908190,3045,3045,3045,3045,915
20241122,175300,84908190,3045,3045,3045,3045,0
20241122,175200,84908190,3045,3045,3045,3045,0
20241122,175100,84908190,3045,3045,3045,3045,0
20241122,175000,84908190,3045,3045,3045,3045,0
20241122,174900,84908190,3045,3045,3045,3045,0
20241122,174800,84908190,3045,3045,3045,3045,0
20241122,174700,84908190,3045,3045,3045,3045,0
20241122,174600,84908190,3045,3045,3045,3045,0
20241122,174500,84908190,3045,3045,3045,3045,0
20241122,174400,84908190,3045,3045,3045,3045,0
20241122,174300,84908190,3045,3045,3045,3045,0
20241122,174200,84908190,3045,3045,3045,3045,0
20241122,174100,84908190,3045,3045,3045,3045,0
20241122,174000,84908190,3045,3045,3045,3045,0
20241122,173900,84908190,3045,3045,3045,3045,0
20241122,173800,84908190,3045,3045,3045,3045,0
20241122,173700,84908190,3045,3045,3045,3045,0
20241122,173600,84908190,3045,3045,3045,3045,0
20241122,173500,84908190,3045,3045,3045,3045,0
20241122,173400,84908190,3045,3045,3045,3045,0
20241122,173300,84908190,3045,3045,3045,3045,0
20241122,173200,84908190,3045,3045,3045,3045,0
20241122,173100,84908190,3045,3045,3045,3045,0
20241122,173000,84908190,3045,3045,3045,3045,0
20241122,172900,84908190,3045,3045,3045,3045,0
20241122,172800,84908190,3045,3045,3045,3045,0
20241122,172700,84908190,3045,3045,3045,3045,0
20241122,172600,84908190,3045,3045,3045,3045,0
20241122,172500,84908190,3045,3045,3045,3045,0
20241122,172400,84908190,3045,3045,3045,3045,915
20241122,172300,84908190,3045,3045,3045,3045,0
20241122,172200,84908190,3045,3045,3045,3045,0
20241122,172100,84908190,3045,3045,3045,3045,0
20241122,172000,84908190,3045,3045,3045,3045,0
20241122,171900,84908190,3045,3045,3045,3045,0
20241122,171800,84908190,3045,3045,3045,3045,0
20241122,171700,84908190,3045,3045,3045,3045,0
20241122,171600,84908190,3045,3045,3045,3045,0
20241122,171500,84908190,3045,3045,3045,3045,0
20241122,171400,84908190,3045,3045,3045,3045,0
20241122,171300,84908190,3045,3045,3045,3045,0
20241122,171200,84908190,3045,3045,3045,3045,0
20241122,171100,84908190,3045,3045,3045,3045,0
20241122,171000,84908190,3045,3045,3045,3045,0
20241122,170900,84908190,3045,3045,3045,3045,0
20241122,170800,84908190,3045,3045,3045,3045,0
20241122,170700,84908190,3045,3045,3045,3045,0
20241122,170600,84908190,3045,3045,3045,3045,0
20241122,170500,84908190,3045,3045,3045,3045,0
20241122,170400,84908190,3045,3045,3045,3045,0
20241122,170300,84908190,3045,3045,3045,3045,0
20241122,170200,84908190,3045,3045,3045,3045,0
20241122,170100,84908190,3045,3045,3045,3045,0
20241122,170000,84908190,3045,3045,3045,3045,0
20241122,165900,84908190,3045,3045,3045,3045,0
20241122,165800,84908190,3045,3045,3045,3045,0
20241122,165700,84908190,3045,3045,3045,3045,0
20241122,165600,84908190,3045,3045,3045,3045,0
20241122,165500,84908190,3045,3045,3045,3045,0
20241122,165400,84908190,3045,3045,3045,3045,915
20241122,165300,84908190,3045,3045,3045,3045,0
20241122,165200,84908190,3045,3045,3045,3045,0
20241122,165100,84908190,3045,3045,3045,3045,0
20241122,165000,84908190,3045,3045,3045,3045,0
20241122,164900,84908190,3045,3045,3045,3045,0
20241122,164800,84908190,3045,3045,3045,3045,0
20241122,164700,84908190,3045,3045,3045,3045,0
20241122,164600,84908190,3045,3045,3045,3045,0
20241122,164500,84908190,3045,3045,3045,3045,0
20241122,164400,84908190,3045,3045,3045,3045,0
20241122,164300,84908190,3045,3045,3045,3045,0
20241122,164200,84908190,3045,3045,3045,3045,0
20241122,164100,84908190,3045,3045,3045,3045,0
20241122,164000,84908190,3045,3045,3045,3045,0
20241122,163900,84908190,3045,3045,3045,3045,0
20241122,163800,84908190,3045,3045,3045,3045,0
20241122,163700,84908190,3045,3045,3045,3045,0
20241122,163600,84908190,3045,3045,3045,3045,0
20241122,163500,84908190,3045,3045,3045,3045,0
20241122,163400,84908190,3045,3045,3045,3045,0
20241122,163300,84908190,3045,3045,3045,3045,0
20241122,163200,84908190,3045,3045,3045,3045,0
20241122,163100,84908190,3045,3045,3045,3045,0
20241122,163000,84908190,3045,3045,3045,3045,0
20241122,162900,84908190,3045,3045,3045,3045,0
20241122,162800,84908190,3045,3045,3045,3045,0
20241122,162700,84908190,3045,3045,3045,3045,0
20241122,162600,84908190,3045,3045,3045,3045,0
20241122,162500,84908190,3045,3045,3045,3045,0
20241122,162400,84908190,3045,3045,3045,3045,915
20241122,162300,84908190,3045,3045,3045,3045,0
20241122,162200,84908190,3045,3045,3045,3045,0
20241122,162100,84908190,3045,3045,3045,3045,0
20241122,162000,84908190,3045,3045,3045,3045,0
20241122,161900,84908190,3045,3045,3045,3045,0
20241122,161800,84908190,3045,3045,3045,3045,0
20241122,161700,84908190,3045,3045,3045,3045,0
20241122,161600,84908190,3045,3045,3045,3045,0
20241122,161500,84908190,3045,3045,3045,3045,0
20241122,161400,84908190,3045,3045,3045,3045,0
20241122,161300,84908190,3045,3045,3045,3045,0
20241122,161200,84908190,3045,3045,3045,3045,0
20241122,161100,84908190,3045,3045,3045,3045,0
20241122,161000,84908190,3045,3045,3045,3045,0
20241122,160900,84908190,3045,3045,3045,3045,0
20241122,160800,84908190,3045,3045,3045,3045,0
20241122,160700,84908190,3045,3045,3045,3045,0
20241122,160600,84908190,3045,3045,3045,3045,0
20241122,160500,84908190,3045,3045,3045,3045,0
20241122,160400,84908190,3045,3045,3045,3045,0
20241122,160300,84908190,3045,3045,3045,3045,0
20241122,160200,84908190,3045,3045,3045,3045,0
20241122,160100,84908190,3045,3045,3045,3045,0
20241122,160000,84908190,3045,3045,3045,3045,0
20241122,155900,84908190,3045,3045,3045,3045,0
20241122,155800,84908190,3045,3045,3045,3045,0
20241122,155700,84908190,3045,3045,3045,3045,0
20241122,155600,84908190,3045,3045,3045,3045,0
20241122,155500,84908190,3045,3045,3045,3045,0
20241122,155400,84908190,3045,3045,3045,3045,915
20241122,155300,84908190,3045,3045,3045,3045,0
20241122,155200,84908190,3045,3045,3045,3045,0
20241122,155100,84908190,3045,3045,3045,3045,0
20241122,155000,84908190,3045,3045,3045,3045,0
20241122,154900,84908190,3045,3045,3045,3045,0
20241122,154800,84908190,3045,3045,3045,3045,0
20241122,154700,84908190,3045,3045,3045,3045,0
20241122,154600,84908190,3045,3045,3045,3045,0
20241122,154500,84908190,3045,3045,3045,3045,0
20241122,154400,84908190,3045,3045,3045,3045,0
20241122,154300,84908190,3045,3045,3045,3045,0
20241122,154200,84908190,3045,3045,3045,3045,0
20241122,154100,84908190,3045,3045,3045,3045,0
20241122,154000,84908190,3045,3045,3045,3045,0
20241122,153900,84908190,3045,3045,3045,3045,0
20241122,153800,84908190,3045,3045,3045,3045,0
20241122,153700,84908190,3045,3045,3045,3045,0
20241122,153600,84908190,3045,3045,3045,3045,0
20241122,153500,84908190,3045,3045,3045,3045,0
20241122,153400,84908190,3045,3045,3045,3045,0
20241122,153300,84908190,3045,3045,3045,3045,0
20241122,153200,84908190,3045,3045,3045,3045,0
20241122,153100,84908190,3045,3045,3045,3045,0
20241122,153000,84908190,3045,3045,3045,3045,915
20241122,152900,82122015,3050,3050,3050,3050,0
20241122,152800,82122015,3050,3050,3050,3050,0
20241122,152700,82122015,3050,3050,3050,3050,0
20241122,152600,82122015,3050,3050,3050,3050,0
20241122,152500,82122015,3050,3050,3050,3050,0
20241122,152400,82122015,3050,3050,3050,3050,0
20241122,152300,82122015,3050,3050,3050,3050,0
20241122,152200,82122015,3050,3050,3050,3050,0
20241122,152100,82122015,3050,3050,3050,3050,0
20241122,152000,82122015,3050,3050,3050,3050,0
20241122,151900,82122015,3050,3055,3055,3050,17
20241122,151800,82070100,3050,3055,3055,3050,26
20241122,151700,81990675,3050,3055,3055,3050,2
20241122,151600,81984570,3050,3050,3055,3050,6
20241122,151500,81966250,3055,3050,3055,3050,10
20241122,151400,81935745,3050,3055,3060,3050,226
20241122,151300,81245335,3055,3060,3060,3055,224
20241122,151200,80560015,3060,3055,3060,3055,90
20241122,151100,80284660,3060,3055,3065,3055,32
20241122,151000,80186740,3060,3060,3060,3060,10
20241122,150900,80156140,3060,3060,3060,3060,86
20241122,150800,79892980,3070,3070,3070,3070,0
20241122,150700,79892980,3070,3070,3070,3070,0
20241122,150600,79892980,3070,3070,3070,3070,0
20241122,150500,79892980,3070,3070,3070,3070,0
20241122,150400,79892980,3070,3050,3070,3050,45
20241122,150300,79755710,3065,3065,3065,3065,0
20241122,150200,79755710,3065,3065,3065,3065,287
20241122,150100,78876055,3065,3070,3070,3065,3
20241122,150000,78866850,3065,3065,3065,3065,10
20241122,145900,78836200,3065,3070,3070,3065,3
20241122,145800,78827000,3070,3070,3070,3070,0
20241122,145700,78827000,3070,3070,3070,3070,0
20241122,145600,78827000,3070,3070,3070,3070,0
20241122,145500,78827000,3070,3070,3070,3070,95
20241122,145400,78535350,3075,3075,3075,3075,0
20241122,145300,78535350,3075,3075,3075,3075,0
20241122,145200,78535350,3075,3075,3075,3075,0
20241122,145100,78535350,3075,3075,3075,3075,0
20241122,145000,78535350,3075,3075,3075,3075,0
20241122,144900,78535350,3075,3075,3075,3075,328
20241122,144800,77526750,3075,3075,3075,3075,1
20241122,144700,77523675,3075,3075,3075,3075,0
20241122,144600,77523675,3075,3075,3075,3075,0
20241122,144500,77523675,3075,3075,3075,3075,0
20241122,144400,77523675,3075,3060,3075,3060,7
20241122,144300,77502225,3055,3055,3055,3055,0
20241122,144200,77502225,3055,3055,3055,3055,240
20241122,144100,76769025,3050,3050,3050,3050,0
20241122,144000,76769025,3050,3050,3050,3050,8
20241122,143900,76744625,3045,3050,3050,3045,4
20241122,143800,76732435,3050,3050,3050,3050,0
20241122,143700,76732435,3050,3050,3050,3050,63
20241122,143600,76540285,3050,3050,3050,3050,40
20241122,143500,76418285,3050,3050,3050,3050,0
20241122,143400,76418285,3050,3050,3050,3050,0
20241122,143300,76418285,3050,3050,3050,3050,172
20241122,143200,75893685,3050,3050,3050,3050,0
20241122,143100,75893685,3050,3050,3050,3050,5
20241122,143000,75878435,3050,3050,3050,3050,7
20241122,142900,75857085,3050,3050,3050,3050,25
20241122,142800,75780835,3050,3050,3050,3050,0
20241122,142700,75780835,3050,3050,3050,3050,0
20241122,142600,75780835,3050,3050,3050,3050,3
20241122,142500,75771685,3045,3045,3045,3045,1
20241122,142400,75768640,3050,3050,3050,3050,38
20241122,142300,75652740,3040,3040,3040,3040,0
20241122,142200,75652740,3040,3040,3040,3040,0
20241122,142100,75652740,3040,3040,3040,3040,0
20241122,142000,75652740,3040,3040,3040,3040,0
20241122,141900,75652740,3040,3040,3040,3040,1
20241122,141800,75649700,3045,3045,3045,3045,0
20241122,141700,75649700,3045,3045,3045,3045,0
20241122,141600,75649700,3045,3045,3045,3045,0
20241122,141500,75649700,3045,3045,3045,3045,0
20241122,141400,75649700,3045,3045,3045,3045,0
20241122,141300,75649700,3045,3045,3045,3045,0
20241122,141200,75649700,3045,3045,3045,3045,3433
20241122,141100,65196215,3045,3045,3045,3045,0
20241122,141000,65196215,3045,3045,3045,3045,0
20241122,140900,65196215,3045,3045,3045,3045,0
20241122,140800,65196215,3045,3045,3045,3045,0
20241122,140700,65196215,3045,3045,3045,3045,0
20241122,140600,65196215,3045,3045,3045,3045,0
20241122,140500,65196215,3045,3045,3045,3045,0
20241122,140400,65196215,3045,3045,3045,3045,0
20241122,140300,65196215,3045,3045,3045,3045,0
20241122,140200,65196215,3045,3045,3045,3045,0
20241122,140100,65196215,3045,3045,3045,3045,0
20241122,140000,65196215,3045,3045,3045,3045,0
20241122,135900,65196215,3045,3045,3045,3045,0
20241122,135800,65196215,3045,3045,3045,3045,0
20241122,135700,65196215,3045,3045,3045,3045,0
20241122,135600,65196215,3045,3050,3050,3045,173
20241122,135500,64668620,3055,3055,3055,3055,85
20241122,135400,64408945,3055,3055,3055,3055,30
20241122,135300,64317295,3055,3055,3055,3055,0
20241122,135200,64317295,3055,3060,3060,3055,277
20241122,135100,63470830,3065,3065,3065,3065,0
20241122,135000,63470830,3065,3065,3065,3065,0
20241122,134900,63470830,3065,3065,3065,3065,0
20241122,134800,63470830,3065,3065,3065,3065,0
20241122,134700,63470830,3065,3065,3065,3065,0
20241122,134600,63470830,3065,3065,3065,3065,11
20241122,134500,63437115,3065,3065,3065,3065,0
20241122,134400,63437115,3065,3065,3065,3065,0
20241122,134300,63437115,3065,3065,3065,3065,174
20241122,134200,62903805,3065,3065,3065,3065,0
20241122,134100,62903805,3065,3065,3065,3065,0
20241122,134000,62903805,3065,3065,3065,3065,0
20241122,133900,62903805,3065,3065,3065,3065,6
20241122,133800,62885415,3070,3070,3070,3070,0
20241122,133700,62885415,3070,3075,3075,3070,116
20241122,133600,62529005,3070,3070,3070,3070,13
20241122,133500,62489095,3075,3075,3075,3075,120
20241122,133400,62120095,3070,3070,3070,3070,0
20241122,133300,62120095,3070,3070,3070,3070,0
20241122,133200,62120095,3070,3070,3070,3070,0
20241122,133100,62120095,3070,3075,3075,3070,19
20241122,133000,62061680,3075,3075,3075,3075,0
20241122,132900,62061680,3075,3075,3075,3075,0
20241122,132800,62061680,3075,3075,3075,3075,0
20241122,132700,62061680,3075,3075,3075,3075,0
20241122,132600,62061680,3075,3080,3080,3075,385
20241122,132500,60876025,3075,3075,3075,3075,0
20241122,132400,60876025,3075,3075,3075,3075,0
20241122,132300,60876025,3075,3075,3075,3075,0
20241122,132200,60876025,3075,3075,3075,3075,0
20241122,132100,60876025,3075,3075,3075,3075,0
20241122,132000,60876025,3075,3075,3075,3075,0
20241122,131900,60876025,3075,3075,3075,3075,0
20241122,131800,60876025,3075,3075,3075,3075,0
20241122,131700,60876025,3075,3075,3075,3075,0
20241122,131600,60876025,3075,3075,3075,3075,0
20241122,131500,60876025,3075,3075,3075,3075,0
20241122,131400,60876025,3075,3075,3075,3075,0
20241122,131300,60876025,3075,3075,3075,3075,0
20241122,131200,60876025,3075,3075,3075,3075,0
20241122,131100,60876025,3075,3075,3075,3075,0
20241122,131000,60876025,3075,3075,3075,3075,0
20241122,130900,60876025,3075,3075,3075,3075,0
20241122,130800,60876025,3075,3075,3075,3075,0
20241122,130700,60876025,3075,3075,3075,3075,0
20241122,130600,60876025,3075,3085,3085,3075,36
20241122,130500,60765075,3085,3085,3085,3085,0
20241122,130400,60765075,3085,3085,3085,3085,0
20241122,130300,60765075,3085,3085,3085,3085,0
20241122,130200,60765075,3085,3085,3085,3085,0
20241122,130100,60765075,3085,3085,3085,3085,0
20241122,130000,60765075,3085,3085,3085,3085,0
20241122,125900,60765075,3085,3085,3085,3085,0
20241122,125800,60765075,3085,3085,3085,3085,0
20241122,125700,60765075,3085,3085,3085,3085,0
20241122,125600,60765075,3085,3085,3085,3085,0
20241122,125500,60765075,3085,3085,3085,3085,2
20241122,125400,60758905,3095,3095,3095,3095,0
20241122,125300,60758905,3095,3095,3095,3095,0
20241122,125200,60758905,3095,3095,3095,3095,0
20241122,125100,60758905,3095,3095,3095,3095,0
20241122,125000,60758905,3095,3095,3095,3095,0
20241122,124900,60758905,3095,3095,3095,3095,18
20241122,124800,60703195,3085,3085,3100,3085,26
20241122,124700,60622715,3085,3080,3085,3080,20
20241122,124600,60561025,3080,3075,3080,3075,18
20241122,124500,60505590,3075,3075,3075,3075,27
20241122,124400,60422565,3070,3070,3070,3070,9
20241122,124300,60394935,3070,3070,3070,3070,19
20241122,124200,60336605,3070,3070,3070,3070,80
20241122,124100,60091005,3070,3070,3070,3070,16
20241122,124000,60041885,3085,3075,3085,3075,180
20241122,123900,59486705,3075,3075,3075,3075,52
20241122,123800,59326805,3075,3075,3075,3075,100
20241122,123700,59019305,3055,3055,3055,3055,0
20241122,123600,59019305,3055,3055,3055,3055,0
20241122,123500,59019305,3055,3055,3055,3055,0
20241122,123400,59019305,3055,3055,3055,3055,10
20241122,123300,58988755,3075,3075,3075,3075,0
20241122,123200,58988755,3075,3075,3075,3075,0
20241122,123100,58988755,3075,3075,3075,3075,0
20241122,123000,58988755,3075,3075,3075,3075,0
20241122,122900,58988755,3075,3075,3075,3075,0
20241122,122800,58988755,3075,3075,3075,3075,105
20241122,122700,58665880,3075,3075,3075,3075,0
20241122,122600,58665880,3075,3075,3075,3075,0
20241122,122500,58665880,3075,3075,3075,3075,0
20241122,122400,58665880,3075,3075,3075,3075,0
20241122,122300,58665880,3075,3075,3075,3075,1
20241122,122200,58662805,3045,3045,3045,3045,0
20241122,122100,58662805,3045,3060,3060,3045,2300
20241122,122000,51646925,3055,3080,3080,3055,1530
20241122,121900,46966325,3120,3120,3120,3120,0
20241122,121800,46966325,3120,3120,3120,3120,0
20241122,121700,46966325,3120,3120,3120,3120,0
20241122,121600,46966325,3120,3120,3120,3120,0
20241122,121500,46966325,3120,3120,3120,3120,0
20241122,121400,46966325,3120,3120,3120,3120,0
20241122,121300,46966325,3120,3120,3120,3120,0
20241122,121200,46966325,3120,3120,3120,3120,0
20241122,121100,46966325,3120,3105,3120,3105,809
20241122,121000,44442560,3120,3120,3120,3120,0
20241122,120900,44442560,3120,3080,3120,3080,396
20241122,120800,43220355,3075,3075,3075,3075,0
20241122,120700,43220355,3075,3075,3075,3075,0
20241122,120600,43220355,3075,3075,3075,3075,0
20241122,120500,43220355,3075,3075,3075,3075,0
20241122,120400,43220355,3075,3075,3075,3075,104
20241122,120300,42900555,3080,3080,3080,3080,0
20241122,120200,42900555,3080,3080,3080,3080,0
20241122,120100,42900555,3080,3080,3080,3080,0
20241122,120000,42900555,3080,3080,3080,3080,0
20241122,115900,42900555,3080,3080,3080,3080,0
20241122,115800,42900555,3080,3080,3080,3080,0
20241122,115700,42900555,3080,3080,3080,3080,0
20241122,115600,42900555,3080,3075,3080,3055,1731
20241122,115500,37596900,3090,3090,3090,3090,0
20241122,115400,37596900,3090,3090,3090,3090,0
20241122,115300,37596900,3090,3090,3090,3090,0
20241122,115200,37596900,3090,3090,3090,3090,0
20241122,115100,37596900,3090,3090,3090,3090,0
20241122,115000,37596900,3090,3090,3090,3090,0
20241122,114900,37596900,3090,3090,3090,3090,0
20241122,114800,37596900,3090,3090,3090,3090,0
20241122,114700,37596900,3090,3090,3090,3090,0
20241122,114600,37596900,3090,3090,3090,3090,100
20241122,114500,37287900,3090,3090,3090,3090,0
20241122,114400,37287900,3090,3090,3090,3090,0
20241122,114300,37287900,3090,3090,3090,3090,0
20241122,114200,37287900,3090,3090,3090,3090,0
20241122,114100,37287900,3090,3090,3090,3090,0
20241122,114000,37287900,3090,3090,3090,3090,0
20241122,113900,37287900,3090,3090,3090,3090,0
20241122,113800,37287900,3090,3090,3090,3090,0
20241122,113700,37287900,3090,3090,3090,3090,0
20241122,113600,37287900,3090,3090,3090,3090,1
20241122,113500,37284810,3090,3090,3090,3090,0
20241122,113400,37284810,3090,3090,3090,3090,0
20241122,113300,37284810,3090,3090,3090,3090,1
20241122,113200,37281720,3090,3090,3090,3090,0
20241122,113100,37281720,3090,3090,3090,3090,0
20241122,113000,37281720,3090,3090,3090,3090,1
20241122,112900,37278630,3070,3070,3070,3070,0
20241122,112800,37278630,3070,3070,3070,3070,0
20241122,112700,37278630,3070,3070,3070,3070,0
20241122,112600,37278630,3070,3070,3070,3070,0
20241122,112500,37278630,3070,3070,3070,3070,0
20241122,112400,37278630,3070,3070,3070,3070,0
20241122,112300,37278630,3070,3070,3070,3070,0
20241122,112200,37278630,3070,3070,3070,3070,0
20241122,112100,37278630,3070,3080,3080,3070,1792
20241122,112000,31763695,3080,3080,3080,3080,2
20241122,111900,31757535,3085,3085,3085,3085,0
20241122,111800,31757535,3085,3090,3090,3085,132
20241122,111700,31349755,3100,3100,3100,3100,0
20241122,111600,31349755,3100,3100,3100,3100,1
20241122,111500,31346655,3105,3105,3105,3105,0
20241122,111400,31346655,3105,3105,3105,3105,0
20241122,111300,31346655,3105,3105,3105,3105,0
20241122,111200,31346655,3105,3105,3105,3105,0
20241122,111100,31346655,3105,3105,3105,3105,0
20241122,111000,31346655,3105,3105,3105,3105,0
20241122,110900,31346655,3105,3105,3105,3105,0
20241122,110800,31346655,3105,3105,3105,3105,0
20241122,110700,31346655,3105,3090,3105,3090,2
20241122,110600,31340460,3090,3090,3090,3090,0
20241122,110500,31340460,3090,3090,3090,3090,4
20241122,110400,31328100,3085,3085,3085,3085,1000
20241122,110300,28243100,3090,3090,3090,3090,0
20241122,110200,28243100,3090,3090,3090,3090,0
20241122,110100,28243100,3090,3090,3090,3090,0
20241122,110000,28243100,3090,3090,3090,3090,49
20241122,105900,28091690,3105,3105,3105,3105,0
20241122,105800,28091690,3105,3105,3105,3105,0
20241122,105700,28091690,3105,3105,3105,3105,0
20241122,105600,28091690,3105,3105,3105,3105,0
20241122,105500,28091690,3105,3105,3105,3105,0
20241122,105400,28091690,3105,3105,3105,3105,0
20241122,105300,28091690,3105,3105,3105,3105,0
20241122,105200,28091690,3105,3105,3105,3105,0
20241122,105100,28091690,3105,3105,3105,3105,0
20241122,105000,28091690,3105,3105,3105,3105,0
20241122,104900,28091690,3105,3105,3105,3105,0
20241122,104800,28091690,3105,3105,3105,3105,0
20241122,104700,28091690,3105,3105,3105,3105,0
20241122,104600,28091690,3105,3105,3105,3105,0
20241122,104500,28091690,3105,3105,3105,3105,0
20241122,104400,28091690,3105,3105,3105,3105,0
20241122,104300,28091690,3105,3105,3105,3105,0
20241122,104200,28091690,3105,3105,3105,3105,0
20241122,104100,28091690,3105,3105,3105,3105,0
20241122,104000,28091690,3105,3105,3105,3105,0
20241122,103900,28091690,3105,3105,3105,3105,0
20241122,103800,28091690,3105,3105,3105,3105,0
20241122,103700,28091690,3105,3105,3105,3105,0
20241122,103600,28091690,3105,3105,3105,3105,0
20241122,103500,28091690,3105,3105,3105,3105,2
20241122,103400,28085480,3100,3100,3100,3100,0
20241122,103300,28085480,3100,3100,3100,3100,0
20241122,103200,28085480,3100,3100,3100,3100,0
20241122,103100,28085480,3100,3100,3100,3100,0
20241122,103000,28085480,3100,3100,3100,3100,0
20241122,102900,28085480,3100,3100,3100,3100,1
20241122,102800,28082380,3105,3105,3105,3105,0
20241122,102700,28082380,3105,3105,3105,3105,0
20241122,102600,28082380,3105,3105,3105,3105,0
20241122,102500,28082380,3105,3105,3105,3105,0
20241122,102400,28082380,3105,3105,3105,3105,0
20241122,102300,28082380,3105,3105,3105,3105,0
20241122,102200,28082380,3105,3105,3105,3105,0
20241122,102100,28082380,3105,3105,3105,3105,0
20241122,102000,28082380,3105,3105,3105,3105,0
20241122,101900,28082380,3105,3105,3105,3105,0
20241122,101800,28082380,3105,3105,3105,3105,1
20241122,101700,28079275,3080,3080,3080,3080,0
20241122,101600,28079275,3080,3080,3080,3080,9
20241122,101500,28051555,3080,3080,3080,3080,0
20241122,101400,28051555,3080,3080,3080,3080,5
20241122,101300,28036155,3080,3080,3080,3080,0
20241122,101200,28036155,3080,3085,3085,3080,200
20241122,101100,27420150,3080,3080,3080,3080,0
20241122,101000,27420150,3080,3080,3080,3080,0
20241122,100900,27420150,3080,3095,3095,3080,520
20241122,100800,25816575,3105,3105,3105,3105,0
20241122,100700,25816575,3105,3100,3105,3095,15
20241122,100600,25770070,3100,3095,3100,3095,10
20241122,100500,25739075,3100,3100,3100,3100,50
20241122,100400,25584075,3100,3100,3100,3100,1
20241122,100300,25580975,3100,3100,3100,3100,400
20241122,100200,24340975,3100,3100,3100,3100,0
20241122,100100,24340975,3100,3100,3100,3100,0
20241122,100000,24340975,3100,3100,3100,3100,102
20241122,095900,24024775,3100,3100,3100,3100,45
20241122,095800,23885275,3105,3105,3105,3105,0
20241122,095700,23885275,3105,3105,3105,3105,0
20241122,095600,23885275,3105,3110,3110,3105,147
20241122,095500,23428750,3105,3105,3105,3105,0
20241122,095400,23428750,3105,3115,3115,3105,2
20241122,095300,23422530,3105,3105,3105,3105,0
20241122,095200,23422530,3105,3115,3115,3105,2
20241122,095100,23416310,3105,3115,3115,3105,38
20241122,095000,23297980,3120,3120,3120,3120,1
20241122,094900,23294860,3120,3120,3120,3120,32
20241122,094800,23195020,3120,3120,3120,3120,29
20241122,094700,23104540,3145,3145,3145,3145,0
20241122,094600,23104540,3145,3145,3145,3145,0
20241122,094500,23104540,3145,3145,3145,3145,50
20241122,094400,22947290,3145,3145,3145,3145,5
20241122,094300,22931565,3145,3120,3145,3120,2
20241122,094200,22925300,3145,3145,3145,3145,3
20241122,094100,22915865,3140,3140,3140,3140,0
20241122,094000,22915865,3140,3140,3140,3140,0
20241122,093900,22915865,3140,3140,3140,3140,4
20241122,093800,22903305,3135,3135,3135,3135,0
20241122,093700,22903305,3135,3130,3135,3130,15
20241122,093600,22856350,3130,3130,3130,3110,95
20241122,093500,22559020,3110,3110,3110,3110,10
20241122,093400,22527920,3110,3110,3110,3110,0
20241122,093300,22527920,3110,3110,3110,3110,1
20241122,093200,22524810,3130,3130,3130,3130,1
20241122,093100,22521680,3110,3130,3130,3110,2
20241122,093000,22515440,3110,3110,3110,3110,0
20241122,092900,22515440,3110,3110,3110,3110,0
20241122,092800,22515440,3110,3120,3120,3110,12
20241122,092700,22478025,3120,3110,3150,3110,501
20241122,092600,20903520,3100,3100,3100,3100,45
20241122,092500,20764020,3100,3100,3100,3100,0
20241122,092400,20764020,3100,3110,3115,3095,2012
20241122,092300,14526775,3095,3095,3095,3095,0
20241122,092200,14526775,3095,3095,3105,3095,2037
20241122,092100,8209720,3095,3095,3095,3095,20
20241122,092000,8147820,3105,3095,3105,3095,2
20241122,091900,8141620,3115,3115,3115,3115,0
20241122,091800,8141620,3115,3115,3115,3115,0
20241122,091700,8141620,3115,3095,3115,3095,2
20241122,091600,8135410,3115,3115,3135,3095,216
20241122,091500,7461360,3115,3090,3115,3090,125
20241122,091400,7072140,3110,3110,3110,3110,43
20241122,091300,6938410,3110,3115,3115,3110,47
20241122,091200,6792235,3110,3100,3115,3100,64
20241122,091100,6593420,3095,3090,3095,3090,86
20241122,091000,6327420,3085,3085,3085,3085,0
20241122,090900,6327420,3085,3085,3085,3085,0
20241122,090800,6327420,3085,3085,3085,3085,78
20241122,090700,6086790,3085,3080,3085,3080,20
20241122,090600,6025180,3070,3070,3070,3070,400
20241122,090500,4797180,3070,3070,3070,3070,0
20241122,090400,4797180,3070,3070,3070,3070,0
20241122,090300,4797180,3070,3070,3070,3070,0
20241122,090200,4797180,3070,3070,3070,3070,1
20241122,090100,4794110,3070,3070,3070,3070,0
20241122,090000,4794110,3070,3040,3070,3040,1577