KissMeData/089150/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195600,62102395,2220,2220,2220,2220,1275
20241122,195500,62102395,2220,2220,2220,2220,0
20241122,195400,62102395,2220,2220,2220,2220,0
20241122,195300,62102395,2220,2220,2220,2220,0
20241122,195200,62102395,2220,2220,2220,2220,0
20241122,195100,62102395,2220,2220,2220,2220,0
20241122,195000,62102395,2220,2220,2220,2220,0
20241122,194900,62102395,2220,2220,2220,2220,0
20241122,194800,62102395,2220,2220,2220,2220,0
20241122,194700,62102395,2220,2220,2220,2220,0
20241122,194600,62102395,2220,2220,2220,2220,0
20241122,194500,62102395,2220,2220,2220,2220,0
20241122,194400,62102395,2220,2220,2220,2220,0
20241122,194300,62102395,2220,2220,2220,2220,0
20241122,194200,62102395,2220,2220,2220,2220,0
20241122,194100,62102395,2220,2220,2220,2220,0
20241122,194000,62102395,2220,2220,2220,2220,0
20241122,193900,62102395,2220,2220,2220,2220,0
20241122,193800,62102395,2220,2220,2220,2220,0
20241122,193700,62102395,2220,2220,2220,2220,0
20241122,193600,62102395,2220,2220,2220,2220,0
20241122,193500,62102395,2220,2220,2220,2220,0
20241122,193400,62102395,2220,2220,2220,2220,0
20241122,193300,62102395,2220,2220,2220,2220,0
20241122,193200,62102395,2220,2220,2220,2220,0
20241122,193100,62102395,2220,2220,2220,2220,0
20241122,193000,62102395,2220,2220,2220,2220,0
20241122,192900,62102395,2220,2220,2220,2220,0
20241122,192800,62102395,2220,2220,2220,2220,0
20241122,192700,62102395,2220,2220,2220,2220,0
20241122,192600,62102395,2220,2220,2220,2220,1275
20241122,192500,62102395,2220,2220,2220,2220,0
20241122,192400,62102395,2220,2220,2220,2220,0
20241122,192300,62102395,2220,2220,2220,2220,0
20241122,192200,62102395,2220,2220,2220,2220,0
20241122,192100,62102395,2220,2220,2220,2220,0
20241122,192000,62102395,2220,2220,2220,2220,0
20241122,191900,62102395,2220,2220,2220,2220,0
20241122,191800,62102395,2220,2220,2220,2220,0
20241122,191700,62102395,2220,2220,2220,2220,0
20241122,191600,62102395,2220,2220,2220,2220,0
20241122,191500,62102395,2220,2220,2220,2220,0
20241122,191400,62102395,2220,2220,2220,2220,0
20241122,191300,62102395,2220,2220,2220,2220,0
20241122,191200,62102395,2220,2220,2220,2220,0
20241122,191100,62102395,2220,2220,2220,2220,0
20241122,191000,62102395,2220,2220,2220,2220,0
20241122,190900,62102395,2220,2220,2220,2220,0
20241122,190800,62102395,2220,2220,2220,2220,0
20241122,190700,62102395,2220,2220,2220,2220,0
20241122,190600,62102395,2220,2220,2220,2220,0
20241122,190500,62102395,2220,2220,2220,2220,0
20241122,190400,62102395,2220,2220,2220,2220,0
20241122,190300,62102395,2220,2220,2220,2220,0
20241122,190200,62102395,2220,2220,2220,2220,0
20241122,190100,62102395,2220,2220,2220,2220,0
20241122,190000,62102395,2220,2220,2220,2220,0
20241122,185900,62102395,2220,2220,2220,2220,0
20241122,185800,62102395,2220,2220,2220,2220,0
20241122,185700,62102395,2220,2220,2220,2220,0
20241122,185600,62102395,2220,2220,2220,2220,1275
20241122,185500,62102395,2220,2220,2220,2220,0
20241122,185400,62102395,2220,2220,2220,2220,0
20241122,185300,62102395,2220,2220,2220,2220,0
20241122,185200,62102395,2220,2220,2220,2220,0
20241122,185100,62102395,2220,2220,2220,2220,0
20241122,185000,62102395,2220,2220,2220,2220,0
20241122,184900,62102395,2220,2220,2220,2220,0
20241122,184800,62102395,2220,2220,2220,2220,0
20241122,184700,62102395,2220,2220,2220,2220,0
20241122,184600,62102395,2220,2220,2220,2220,0
20241122,184500,62102395,2220,2220,2220,2220,0
20241122,184400,62102395,2220,2220,2220,2220,0
20241122,184300,62102395,2220,2220,2220,2220,0
20241122,184200,62102395,2220,2220,2220,2220,0
20241122,184100,62102395,2220,2220,2220,2220,0
20241122,184000,62102395,2220,2220,2220,2220,0
20241122,183900,62102395,2220,2220,2220,2220,0
20241122,183800,62102395,2220,2220,2220,2220,0
20241122,183700,62102395,2220,2220,2220,2220,0
20241122,183600,62102395,2220,2220,2220,2220,0
20241122,183500,62102395,2220,2220,2220,2220,0
20241122,183400,62102395,2220,2220,2220,2220,0
20241122,183300,62102395,2220,2220,2220,2220,0
20241122,183200,62102395,2220,2220,2220,2220,0
20241122,183100,62102395,2220,2220,2220,2220,0
20241122,183000,62102395,2220,2220,2220,2220,0
20241122,182900,62102395,2220,2220,2220,2220,0
20241122,182800,62102395,2220,2220,2220,2220,0
20241122,182700,62102395,2220,2220,2220,2220,0
20241122,182600,62102395,2220,2220,2220,2220,1275
20241122,182500,62102395,2220,2220,2220,2220,0
20241122,182400,62102395,2220,2220,2220,2220,0
20241122,182300,62102395,2220,2220,2220,2220,0
20241122,182200,62102395,2220,2220,2220,2220,0
20241122,182100,62102395,2220,2220,2220,2220,0
20241122,182000,62102395,2220,2220,2220,2220,0
20241122,181900,62102395,2220,2220,2220,2220,0
20241122,181800,62102395,2220,2220,2220,2220,0
20241122,181700,62102395,2220,2220,2220,2220,0
20241122,181600,62102395,2220,2220,2220,2220,0
20241122,181500,62102395,2220,2220,2220,2220,0
20241122,181400,62102395,2220,2220,2220,2220,0
20241122,181300,62102395,2220,2220,2220,2220,0
20241122,181200,62102395,2220,2220,2220,2220,0
20241122,181100,62102395,2220,2220,2220,2220,0
20241122,181000,62102395,2220,2220,2220,2220,0
20241122,180900,62102395,2220,2220,2220,2220,0
20241122,180800,62102395,2220,2220,2220,2220,0
20241122,180700,62102395,2220,2220,2220,2220,0
20241122,180600,62102395,2220,2220,2220,2220,0
20241122,180500,62102395,2220,2220,2220,2220,0
20241122,180400,62102395,2220,2220,2220,2220,0
20241122,180300,62102395,2220,2220,2220,2220,0
20241122,180200,62102395,2220,2220,2220,2220,0
20241122,180100,62102395,2220,2220,2220,2220,0
20241122,180000,62102395,2220,2220,2220,2220,0
20241122,175900,62102395,2220,2220,2220,2220,0
20241122,175800,62102395,2220,2220,2220,2220,0
20241122,175700,62102395,2220,2220,2220,2220,0
20241122,175600,62102395,2220,2220,2220,2220,1275
20241122,175500,62102395,2220,2220,2220,2220,0
20241122,175400,62102395,2220,2220,2220,2220,0
20241122,175300,62102395,2220,2220,2220,2220,0
20241122,175200,62102395,2220,2220,2220,2220,0
20241122,175100,62102395,2220,2220,2220,2220,0
20241122,175000,62102395,2220,2220,2220,2220,0
20241122,174900,62102395,2220,2220,2220,2220,0
20241122,174800,62102395,2220,2220,2220,2220,0
20241122,174700,62102395,2220,2220,2220,2220,0
20241122,174600,62102395,2220,2220,2220,2220,0
20241122,174500,62102395,2220,2220,2220,2220,0
20241122,174400,62102395,2220,2220,2220,2220,0
20241122,174300,62102395,2220,2220,2220,2220,0
20241122,174200,62102395,2220,2220,2220,2220,0
20241122,174100,62102395,2220,2220,2220,2220,0
20241122,174000,62102395,2220,2220,2220,2220,0
20241122,173900,62102395,2220,2220,2220,2220,0
20241122,173800,62102395,2220,2220,2220,2220,0
20241122,173700,62102395,2220,2220,2220,2220,0
20241122,173600,62102395,2220,2220,2220,2220,0
20241122,173500,62102395,2220,2220,2220,2220,0
20241122,173400,62102395,2220,2220,2220,2220,0
20241122,173300,62102395,2220,2220,2220,2220,0
20241122,173200,62102395,2220,2220,2220,2220,0
20241122,173100,62102395,2220,2220,2220,2220,0
20241122,173000,62102395,2220,2220,2220,2220,0
20241122,172900,62102395,2220,2220,2220,2220,0
20241122,172800,62102395,2220,2220,2220,2220,0
20241122,172700,62102395,2220,2220,2220,2220,0
20241122,172600,62102395,2220,2220,2220,2220,1275
20241122,172500,62102395,2220,2220,2220,2220,0
20241122,172400,62102395,2220,2220,2220,2220,0
20241122,172300,62102395,2220,2220,2220,2220,0
20241122,172200,62102395,2220,2220,2220,2220,0
20241122,172100,62102395,2220,2220,2220,2220,0
20241122,172000,62102395,2220,2220,2220,2220,0
20241122,171900,62102395,2220,2220,2220,2220,0
20241122,171800,62102395,2220,2220,2220,2220,0
20241122,171700,62102395,2220,2220,2220,2220,0
20241122,171600,62102395,2220,2220,2220,2220,0
20241122,171500,62102395,2220,2220,2220,2220,0
20241122,171400,62102395,2220,2220,2220,2220,0
20241122,171300,62102395,2220,2220,2220,2220,0
20241122,171200,62102395,2220,2220,2220,2220,0
20241122,171100,62102395,2220,2220,2220,2220,0
20241122,171000,62102395,2220,2220,2220,2220,0
20241122,170900,62102395,2220,2220,2220,2220,0
20241122,170800,62102395,2220,2220,2220,2220,0
20241122,170700,62102395,2220,2220,2220,2220,0
20241122,170600,62102395,2220,2220,2220,2220,0
20241122,170500,62102395,2220,2220,2220,2220,0
20241122,170400,62102395,2220,2220,2220,2220,0
20241122,170300,62102395,2220,2220,2220,2220,0
20241122,170200,62102395,2220,2220,2220,2220,0
20241122,170100,62102395,2220,2220,2220,2220,0
20241122,170000,62102395,2220,2220,2220,2220,0
20241122,165900,62102395,2220,2220,2220,2220,0
20241122,165800,62102395,2220,2220,2220,2220,0
20241122,165700,62102395,2220,2220,2220,2220,0
20241122,165600,62102395,2220,2220,2220,2220,1275
20241122,165500,62102395,2220,2220,2220,2220,0
20241122,165400,62102395,2220,2220,2220,2220,0
20241122,165300,62102395,2220,2220,2220,2220,0
20241122,165200,62102395,2220,2220,2220,2220,0
20241122,165100,62102395,2220,2220,2220,2220,0
20241122,165000,62102395,2220,2220,2220,2220,0
20241122,164900,62102395,2220,2220,2220,2220,0
20241122,164800,62102395,2220,2220,2220,2220,0
20241122,164700,62102395,2220,2220,2220,2220,0
20241122,164600,62102395,2220,2220,2220,2220,0
20241122,164500,62102395,2220,2220,2220,2220,0
20241122,164400,62102395,2220,2220,2220,2220,0
20241122,164300,62102395,2220,2220,2220,2220,0
20241122,164200,62102395,2220,2220,2220,2220,0
20241122,164100,62102395,2220,2220,2220,2220,0
20241122,164000,62102395,2220,2220,2220,2220,0
20241122,163900,62102395,2220,2220,2220,2220,0
20241122,163800,62102395,2220,2220,2220,2220,0
20241122,163700,62102395,2220,2220,2220,2220,0
20241122,163600,62102395,2220,2220,2220,2220,0
20241122,163500,62102395,2220,2220,2220,2220,0
20241122,163400,62102395,2220,2220,2220,2220,0
20241122,163300,62102395,2220,2220,2220,2220,0
20241122,163200,62102395,2220,2220,2220,2220,0
20241122,163100,62102395,2220,2220,2220,2220,0
20241122,163000,62102395,2220,2220,2220,2220,0
20241122,162900,62102395,2220,2220,2220,2220,0
20241122,162800,62102395,2220,2220,2220,2220,0
20241122,162700,62102395,2220,2220,2220,2220,0
20241122,162600,62102395,2220,2220,2220,2220,1275
20241122,162500,62102395,2220,2220,2220,2220,0
20241122,162400,62102395,2220,2220,2220,2220,0
20241122,162300,62102395,2220,2220,2220,2220,0
20241122,162200,62102395,2220,2220,2220,2220,0
20241122,162100,62102395,2220,2220,2220,2220,0
20241122,162000,62102395,2220,2220,2220,2220,0
20241122,161900,62102395,2220,2220,2220,2220,0
20241122,161800,62102395,2220,2220,2220,2220,0
20241122,161700,62102395,2220,2220,2220,2220,0
20241122,161600,62102395,2220,2220,2220,2220,0
20241122,161500,62102395,2220,2220,2220,2220,0
20241122,161400,62102395,2220,2220,2220,2220,0
20241122,161300,62102395,2220,2220,2220,2220,0
20241122,161200,62102395,2220,2220,2220,2220,0
20241122,161100,62102395,2220,2220,2220,2220,0
20241122,161000,62102395,2220,2220,2220,2220,0
20241122,160900,62102395,2220,2220,2220,2220,0
20241122,160800,62102395,2220,2220,2220,2220,0
20241122,160700,62102395,2220,2220,2220,2220,0
20241122,160600,62102395,2220,2220,2220,2220,0
20241122,160500,62102395,2220,2220,2220,2220,0
20241122,160400,62102395,2220,2220,2220,2220,0
20241122,160300,62102395,2220,2220,2220,2220,0
20241122,160200,62102395,2220,2220,2220,2220,0
20241122,160100,62102395,2220,2220,2220,2220,0
20241122,160000,62102395,2220,2220,2220,2220,0
20241122,155900,62102395,2220,2220,2220,2220,0
20241122,155800,62102395,2220,2220,2220,2220,0
20241122,155700,62102395,2220,2220,2220,2220,0
20241122,155600,62102395,2220,2220,2220,2220,1275
20241122,155500,62102395,2220,2220,2220,2220,0
20241122,155400,62102395,2220,2220,2220,2220,0
20241122,155300,62102395,2220,2220,2220,2220,0
20241122,155200,62102395,2220,2220,2220,2220,0
20241122,155100,62102395,2220,2220,2220,2220,0
20241122,155000,62102395,2220,2220,2220,2220,0
20241122,154900,62102395,2220,2220,2220,2220,0
20241122,154800,62102395,2220,2220,2220,2220,0
20241122,154700,62102395,2220,2220,2220,2220,0
20241122,154600,62102395,2220,2220,2220,2220,0
20241122,154500,62102395,2220,2220,2220,2220,0
20241122,154400,62102395,2220,2220,2220,2220,0
20241122,154300,62102395,2220,2220,2220,2220,0
20241122,154200,62102395,2220,2220,2220,2220,0
20241122,154100,62102395,2220,2220,2220,2220,0
20241122,154000,62102395,2220,2220,2220,2220,0
20241122,153900,62102395,2220,2220,2220,2220,0
20241122,153800,62102395,2220,2220,2220,2220,0
20241122,153700,62102395,2220,2220,2220,2220,0
20241122,153600,62102395,2220,2220,2220,2220,0
20241122,153500,62102395,2220,2220,2220,2220,0
20241122,153400,62102395,2220,2220,2220,2220,0
20241122,153300,62102395,2220,2220,2220,2220,0
20241122,153200,62102395,2220,2220,2220,2220,0
20241122,153100,62102395,2220,2220,2220,2220,0
20241122,153000,62102395,2220,2220,2220,2220,1275
20241122,152900,59271895,2210,2210,2210,2210,0
20241122,152800,59271895,2210,2210,2210,2210,0
20241122,152700,59271895,2210,2210,2210,2210,0
20241122,152600,59271895,2210,2210,2210,2210,0
20241122,152500,59271895,2210,2210,2210,2210,0
20241122,152400,59271895,2210,2210,2210,2210,0
20241122,152300,59271895,2210,2210,2210,2210,0
20241122,152200,59271895,2210,2210,2210,2210,0
20241122,152100,59271895,2210,2210,2210,2210,0
20241122,152000,59271895,2210,2210,2210,2210,0
20241122,151900,59271895,2210,2215,2220,2210,1749
20241122,151800,55399380,2220,2220,2220,2220,0
20241122,151700,55399380,2220,2220,2220,2220,14
20241122,151600,55368300,2220,2220,2220,2220,0
20241122,151500,55368300,2220,2220,2220,2220,0
20241122,151400,55368300,2220,2220,2220,2220,0
20241122,151300,55368300,2220,2220,2220,2220,0
20241122,151200,55368300,2220,2220,2220,2220,306
20241122,151100,54688980,2220,2220,2220,2220,0
20241122,151000,54688980,2220,2220,2220,2220,0
20241122,150900,54688980,2220,2220,2220,2220,0
20241122,150800,54688980,2220,2220,2220,2220,0
20241122,150700,54688980,2220,2220,2220,2220,0
20241122,150600,54688980,2220,2220,2220,2220,0
20241122,150500,54688980,2220,2220,2220,2220,0
20241122,150400,54688980,2220,2220,2220,2220,0
20241122,150300,54688980,2220,2220,2220,2220,58
20241122,150200,54560220,2220,2220,2220,2220,0
20241122,150100,54560220,2220,2220,2220,2220,0
20241122,150000,54560220,2220,2220,2220,2220,0
20241122,145900,54560220,2220,2220,2220,2220,0
20241122,145800,54560220,2220,2220,2220,2220,0
20241122,145700,54560220,2220,2220,2220,2220,0
20241122,145600,54560220,2220,2220,2220,2220,0
20241122,145500,54560220,2220,2220,2220,2220,15
20241122,145400,54526920,2220,2220,2220,2220,0
20241122,145300,54526920,2220,2230,2230,2220,13
20241122,145200,54497940,2230,2230,2230,2230,18
20241122,145100,54457800,2230,2230,2230,2230,1
20241122,145000,54455570,2230,2230,2230,2230,0
20241122,144900,54455570,2230,2230,2230,2230,382
20241122,144800,53603710,2215,2215,2215,2215,0
20241122,144700,53603710,2215,2215,2215,2215,200
20241122,144600,53160710,2215,2215,2215,2215,0
20241122,144500,53160710,2215,2215,2215,2215,90
20241122,144400,52961360,2215,2215,2215,2215,45
20241122,144300,52861685,2215,2220,2220,2215,90
20241122,144200,52662320,2220,2225,2225,2220,344
20241122,144100,51898580,2230,2230,2230,2230,0
20241122,144000,51898580,2230,2230,2230,2230,0
20241122,143900,51898580,2230,2230,2230,2230,0
20241122,143800,51898580,2230,2230,2230,2230,0
20241122,143700,51898580,2230,2230,2230,2230,0
20241122,143600,51898580,2230,2230,2230,2230,0
20241122,143500,51898580,2230,2230,2230,2230,0
20241122,143400,51898580,2230,2230,2230,2230,0
20241122,143300,51898580,2230,2230,2230,2230,100
20241122,143200,51675580,2230,2230,2230,2230,0
20241122,143100,51675580,2230,2230,2230,2230,0
20241122,143000,51675580,2230,2230,2230,2230,0
20241122,142900,51675580,2230,2230,2230,2230,0
20241122,142800,51675580,2230,2230,2230,2230,0
20241122,142700,51675580,2230,2230,2230,2230,0
20241122,142600,51675580,2230,2230,2230,2230,0
20241122,142500,51675580,2230,2230,2230,2230,0
20241122,142400,51675580,2230,2230,2230,2230,0
20241122,142300,51675580,2230,2230,2230,2230,1
20241122,142200,51673350,2230,2225,2230,2225,86
20241122,142100,51481995,2225,2225,2225,2225,5
20241122,142000,51470870,2220,2220,2220,2220,88
20241122,141900,51275510,2225,2225,2225,2225,0
20241122,141800,51275510,2225,2225,2225,2225,6
20241122,141700,51262160,2220,2220,2220,2220,0
20241122,141600,51262160,2220,2220,2220,2220,344
20241122,141500,50498480,2225,2225,2225,2225,0
20241122,141400,50498480,2225,2225,2225,2225,0
20241122,141300,50498480,2225,2225,2225,2225,0
20241122,141200,50498480,2225,2225,2225,2225,0
20241122,141100,50498480,2225,2225,2225,2225,0
20241122,141000,50498480,2225,2225,2225,2225,700
20241122,140900,48940980,2225,2225,2225,2225,0
20241122,140800,48940980,2225,2225,2225,2225,0
20241122,140700,48940980,2225,2225,2225,2225,0
20241122,140600,48940980,2225,2225,2225,2225,0
20241122,140500,48940980,2225,2235,2235,2225,4304
20241122,140400,39343720,2235,2240,2240,2235,72
20241122,140300,39182475,2235,2235,2235,2235,0
20241122,140200,39182475,2235,2235,2235,2235,0
20241122,140100,39182475,2235,2235,2235,2235,0
20241122,140000,39182475,2235,2235,2235,2235,0
20241122,135900,39182475,2235,2235,2235,2235,0
20241122,135800,39182475,2235,2235,2235,2235,0
20241122,135700,39182475,2235,2235,2235,2235,0
20241122,135600,39182475,2235,2235,2235,2235,0
20241122,135500,39182475,2235,2235,2235,2235,0
20241122,135400,39182475,2235,2235,2235,2235,70
20241122,135300,39026025,2235,2235,2235,2235,0
20241122,135200,39026025,2235,2235,2235,2235,1
20241122,135100,39023790,2230,2230,2230,2230,0
20241122,135000,39023790,2230,2230,2230,2230,0
20241122,134900,39023790,2230,2230,2230,2230,356
20241122,134800,38229910,2235,2235,2235,2235,679
20241122,134700,36712345,2240,2240,2240,2240,0
20241122,134600,36712345,2240,2240,2240,2240,0
20241122,134500,36712345,2240,2240,2240,2240,0
20241122,134400,36712345,2240,2240,2240,2240,0
20241122,134300,36712345,2240,2240,2240,2240,0
20241122,134200,36712345,2240,2240,2240,2240,0
20241122,134100,36712345,2240,2240,2240,2240,0
20241122,134000,36712345,2240,2240,2240,2240,0
20241122,133900,36712345,2240,2240,2240,2240,0
20241122,133800,36712345,2240,2240,2240,2240,0
20241122,133700,36712345,2240,2240,2240,2240,0
20241122,133600,36712345,2240,2240,2240,2240,0
20241122,133500,36712345,2240,2235,2240,2235,1605
20241122,133400,33123170,2235,2235,2235,2235,20
20241122,133300,33078470,2235,2235,2235,2235,0
20241122,133200,33078470,2235,2235,2235,2235,2
20241122,133100,33074000,2235,2235,2235,2235,225
20241122,133000,32571125,2240,2240,2240,2240,2
20241122,132900,32566645,2240,2240,2240,2240,0
20241122,132800,32566645,2240,2240,2240,2240,0
20241122,132700,32566645,2240,2240,2240,2240,0
20241122,132600,32566645,2240,2240,2240,2240,0
20241122,132500,32566645,2240,2240,2240,2240,0
20241122,132400,32566645,2240,2240,2240,2240,0
20241122,132300,32566645,2240,2240,2240,2240,1
20241122,132200,32564405,2235,2235,2235,2235,0
20241122,132100,32564405,2235,2235,2235,2235,200
20241122,132000,32117405,2235,2235,2235,2235,198
20241122,131900,31674875,2235,2235,2235,2235,14
20241122,131800,31643585,2235,2235,2235,2235,0
20241122,131700,31643585,2235,2235,2235,2235,0
20241122,131600,31643585,2235,2235,2235,2235,2000
20241122,131500,27173585,2240,2240,2240,2240,0
20241122,131400,27173585,2240,2240,2240,2240,0
20241122,131300,27173585,2240,2240,2240,2240,17
20241122,131200,27135505,2240,2240,2240,2240,0
20241122,131100,27135505,2240,2245,2245,2240,51
20241122,131000,27021015,2245,2245,2245,2245,0
20241122,130900,27021015,2245,2245,2245,2245,0
20241122,130800,27021015,2245,2245,2245,2245,0
20241122,130700,27021015,2245,2245,2245,2245,0
20241122,130600,27021015,2245,2245,2245,2245,0
20241122,130500,27021015,2245,2245,2245,2245,0
20241122,130400,27021015,2245,2245,2245,2245,0
20241122,130300,27021015,2245,2245,2245,2245,0
20241122,130200,27021015,2245,2240,2245,2240,1133
20241122,130100,24480095,2240,2240,2240,2240,0
20241122,130000,24480095,2240,2240,2240,2240,0
20241122,125900,24480095,2240,2240,2240,2240,276
20241122,125800,23861855,2240,2240,2240,2240,0
20241122,125700,23861855,2240,2240,2240,2240,0
20241122,125600,23861855,2240,2240,2240,2240,0
20241122,125500,23861855,2240,2240,2240,2240,0
20241122,125400,23861855,2240,2240,2240,2240,0
20241122,125300,23861855,2240,2240,2240,2240,0
20241122,125200,23861855,2240,2240,2240,2240,0
20241122,125100,23861855,2240,2240,2240,2240,10
20241122,125000,23839455,2245,2245,2245,2245,1
20241122,124900,23837210,2245,2245,2245,2245,0
20241122,124800,23837210,2245,2245,2245,2245,0
20241122,124700,23837210,2245,2245,2245,2245,0
20241122,124600,23837210,2245,2245,2245,2245,0
20241122,124500,23837210,2245,2245,2245,2245,0
20241122,124400,23837210,2245,2245,2245,2245,1
20241122,124300,23834965,2240,2240,2240,2240,0
20241122,124200,23834965,2240,2240,2240,2240,100
20241122,124100,23610965,2245,2245,2245,2245,0
20241122,124000,23610965,2245,2245,2245,2245,0
20241122,123900,23610965,2245,2245,2245,2245,0
20241122,123800,23610965,2245,2245,2245,2245,0
20241122,123700,23610965,2245,2245,2245,2245,0
20241122,123600,23610965,2245,2245,2245,2245,0
20241122,123500,23610965,2245,2245,2245,2245,0
20241122,123400,23610965,2245,2245,2245,2245,0
20241122,123300,23610965,2245,2245,2245,2245,0
20241122,123200,23610965,2245,2245,2245,2245,0
20241122,123100,23610965,2245,2245,2245,2245,0
20241122,123000,23610965,2245,2245,2245,2245,0
20241122,122900,23610965,2245,2245,2245,2245,0
20241122,122800,23610965,2245,2245,2245,2245,18
20241122,122700,23570555,2245,2245,2245,2245,0
20241122,122600,23570555,2245,2245,2245,2245,0
20241122,122500,23570555,2245,2245,2245,2245,0
20241122,122400,23570555,2245,2245,2245,2245,12
20241122,122300,23543615,2235,2235,2235,2235,0
20241122,122200,23543615,2235,2235,2235,2235,0
20241122,122100,23543615,2235,2235,2235,2235,0
20241122,122000,23543615,2235,2250,2250,2235,1181
20241122,121900,20893520,2250,2250,2250,2250,3
20241122,121800,20886770,2255,2255,2255,2255,0
20241122,121700,20886770,2255,2255,2255,2255,0
20241122,121600,20886770,2255,2255,2255,2255,0
20241122,121500,20886770,2255,2255,2255,2255,0
20241122,121400,20886770,2255,2255,2255,2255,0
20241122,121300,20886770,2255,2255,2255,2255,0
20241122,121200,20886770,2255,2255,2255,2255,0
20241122,121100,20886770,2255,2255,2255,2255,0
20241122,121000,20886770,2255,2255,2255,2255,0
20241122,120900,20886770,2255,2255,2255,2255,0
20241122,120800,20886770,2255,2255,2255,2255,0
20241122,120700,20886770,2255,2255,2255,2255,0
20241122,120600,20886770,2255,2255,2255,2255,0
20241122,120500,20886770,2255,2255,2255,2255,0
20241122,120400,20886770,2255,2255,2255,2255,0
20241122,120300,20886770,2255,2255,2255,2255,0
20241122,120200,20886770,2255,2255,2255,2255,0
20241122,120100,20886770,2255,2255,2255,2255,0
20241122,120000,20886770,2255,2255,2255,2255,1
20241122,115900,20884515,2250,2250,2250,2250,400
20241122,115800,19984515,2240,2240,2240,2240,250
20241122,115700,19424515,2240,2240,2240,2240,0
20241122,115600,19424515,2240,2240,2240,2240,1
20241122,115500,19422275,2245,2245,2245,2245,50
20241122,115400,19310025,2250,2250,2250,2250,0
20241122,115300,19310025,2250,2250,2250,2250,0
20241122,115200,19310025,2250,2250,2250,2250,1
20241122,115100,19307775,2255,2255,2255,2255,0
20241122,115000,19307775,2255,2255,2255,2255,0
20241122,114900,19307775,2255,2255,2255,2255,0
20241122,114800,19307775,2255,2250,2255,2250,9
20241122,114700,19287485,2255,2255,2255,2255,0
20241122,114600,19287485,2255,2255,2255,2255,0
20241122,114500,19287485,2255,2255,2255,2255,0
20241122,114400,19287485,2255,2255,2255,2255,0
20241122,114300,19287485,2255,2255,2255,2255,0
20241122,114200,19287485,2255,2255,2255,2255,0
20241122,114100,19287485,2255,2255,2255,2255,276
20241122,114000,18665105,2250,2245,2250,2245,78
20241122,113900,18489640,2235,2235,2235,2235,0
20241122,113800,18489640,2235,2235,2235,2235,0
20241122,113700,18489640,2235,2235,2235,2235,0
20241122,113600,18489640,2235,2235,2235,2235,0
20241122,113500,18489640,2235,2235,2235,2235,0
20241122,113400,18489640,2235,2235,2235,2235,0
20241122,113300,18489640,2235,2235,2235,2235,0
20241122,113200,18489640,2235,2235,2235,2235,0
20241122,113100,18489640,2235,2235,2235,2235,0
20241122,113000,18489640,2235,2240,2240,2235,162
20241122,112900,18127125,2245,2245,2245,2245,0
20241122,112800,18127125,2245,2245,2245,2245,0
20241122,112700,18127125,2245,2245,2245,2245,0
20241122,112600,18127125,2245,2245,2245,2245,0
20241122,112500,18127125,2245,2245,2245,2245,0
20241122,112400,18127125,2245,2245,2245,2245,0
20241122,112300,18127125,2245,2245,2245,2245,0
20241122,112200,18127125,2245,2245,2245,2245,0
20241122,112100,18127125,2245,2245,2245,2245,0
20241122,112000,18127125,2245,2245,2245,2245,0
20241122,111900,18127125,2245,2245,2245,2245,0
20241122,111800,18127125,2245,2245,2245,2245,0
20241122,111700,18127125,2245,2245,2245,2245,0
20241122,111600,18127125,2245,2245,2245,2245,1
20241122,111500,18124880,2240,2240,2240,2240,0
20241122,111400,18124880,2240,2240,2240,2240,113
20241122,111300,17871760,2240,2240,2240,2240,0
20241122,111200,17871760,2240,2240,2240,2240,0
20241122,111100,17871760,2240,2240,2240,2240,0
20241122,111000,17871760,2240,2240,2240,2240,0
20241122,110900,17871760,2240,2240,2240,2240,0
20241122,110800,17871760,2240,2240,2240,2240,0
20241122,110700,17871760,2240,2240,2240,2240,0
20241122,110600,17871760,2240,2240,2240,2240,0
20241122,110500,17871760,2240,2240,2240,2240,1
20241122,110400,17869520,2245,2245,2245,2245,0
20241122,110300,17869520,2245,2245,2245,2245,0
20241122,110200,17869520,2245,2245,2245,2245,2
20241122,110100,17865030,2245,2245,2245,2245,0
20241122,110000,17865030,2245,2245,2245,2245,0
20241122,105900,17865030,2245,2245,2245,2245,0
20241122,105800,17865030,2245,2245,2245,2245,229
20241122,105700,17350925,2245,2245,2245,2245,1
20241122,105600,17348680,2245,2245,2245,2245,0
20241122,105500,17348680,2245,2245,2245,2245,1
20241122,105400,17346435,2235,2235,2235,2235,0
20241122,105300,17346435,2235,2235,2235,2235,0
20241122,105200,17346435,2235,2235,2235,2235,0
20241122,105100,17346435,2235,2235,2235,2235,0
20241122,105000,17346435,2235,2235,2235,2235,0
20241122,104900,17346435,2235,2235,2235,2235,0
20241122,104800,17346435,2235,2235,2235,2235,1
20241122,104700,17344200,2235,2235,2235,2235,0
20241122,104600,17344200,2235,2235,2235,2235,0
20241122,104500,17344200,2235,2235,2235,2235,0
20241122,104400,17344200,2235,2235,2235,2235,0
20241122,104300,17344200,2235,2245,2245,2235,275
20241122,104200,16726870,2240,2240,2240,2240,0
20241122,104100,16726870,2240,2240,2240,2240,0
20241122,104000,16726870,2240,2240,2240,2240,0
20241122,103900,16726870,2240,2240,2240,2240,0
20241122,103800,16726870,2240,2240,2240,2240,0
20241122,103700,16726870,2240,2240,2240,2240,0
20241122,103600,16726870,2240,2240,2240,2240,288
20241122,103500,16081750,2240,2240,2240,2240,1
20241122,103400,16079510,2250,2250,2250,2250,1
20241122,103300,16077260,2255,2255,2255,2255,0
20241122,103200,16077260,2255,2250,2255,2250,9
20241122,103100,16056975,2250,2250,2250,2250,273
20241122,103000,15442725,2235,2235,2235,2235,0
20241122,102900,15442725,2235,2235,2235,2235,0
20241122,102800,15442725,2235,2235,2235,2235,0
20241122,102700,15442725,2235,2235,2235,2235,1
20241122,102600,15440490,2235,2235,2235,2235,0
20241122,102500,15440490,2235,2235,2235,2235,0
20241122,102400,15440490,2235,2235,2235,2235,0
20241122,102300,15440490,2235,2235,2235,2235,0
20241122,102200,15440490,2235,2235,2235,2235,0
20241122,102100,15440490,2235,2235,2235,2235,0
20241122,102000,15440490,2235,2235,2235,2235,394
20241122,101900,14559900,2235,2235,2235,2235,1
20241122,101800,14557665,2235,2235,2235,2235,4
20241122,101700,14548725,2235,2235,2235,2235,0
20241122,101600,14548725,2235,2235,2235,2235,0
20241122,101500,14548725,2235,2235,2235,2235,100
20241122,101400,14325225,2235,2235,2235,2235,0
20241122,101300,14325225,2235,2235,2235,2235,0
20241122,101200,14325225,2235,2240,2240,2235,273
20241122,101100,13714795,2245,2245,2245,2245,0
20241122,101000,13714795,2245,2245,2245,2245,0
20241122,100900,13714795,2245,2245,2245,2245,0
20241122,100800,13714795,2245,2245,2245,2245,0
20241122,100700,13714795,2245,2245,2245,2245,0
20241122,100600,13714795,2245,2245,2245,2245,0
20241122,100500,13714795,2245,2245,2245,2245,0
20241122,100400,13714795,2245,2245,2245,2245,0
20241122,100300,13714795,2245,2245,2245,2245,0
20241122,100200,13714795,2245,2245,2245,2245,0
20241122,100100,13714795,2245,2245,2245,2245,0
20241122,100000,13714795,2245,2245,2245,2245,500
20241122,095900,12592295,2250,2250,2250,2250,0
20241122,095800,12592295,2250,2250,2250,2250,0
20241122,095700,12592295,2250,2250,2250,2250,0
20241122,095600,12592295,2250,2240,2250,2240,2000
20241122,095500,8094820,2240,2240,2240,2240,0
20241122,095400,8094820,2240,2240,2240,2240,0
20241122,095300,8094820,2240,2240,2240,2240,2
20241122,095200,8090340,2240,2240,2240,2240,0
20241122,095100,8090340,2240,2240,2240,2240,0
20241122,095000,8090340,2240,2240,2240,2240,0
20241122,094900,8090340,2240,2240,2240,2240,0
20241122,094800,8090340,2240,2240,2240,2240,0
20241122,094700,8090340,2240,2240,2240,2240,0
20241122,094600,8090340,2240,2240,2240,2240,0
20241122,094500,8090340,2240,2240,2240,2240,0
20241122,094400,8090340,2240,2240,2240,2240,0
20241122,094300,8090340,2240,2240,2240,2240,1
20241122,094200,8088100,2240,2240,2240,2240,2
20241122,094100,8083620,2240,2240,2240,2240,0
20241122,094000,8083620,2240,2240,2240,2240,0
20241122,093900,8083620,2240,2240,2240,2240,0
20241122,093800,8083620,2240,2240,2240,2240,1
20241122,093700,8081380,2240,2240,2240,2240,0
20241122,093600,8081380,2240,2240,2240,2240,0
20241122,093500,8081380,2240,2240,2240,2240,0
20241122,093400,8081380,2240,2230,2240,2230,18
20241122,093300,8041130,2230,2230,2230,2230,0
20241122,093200,8041130,2230,2230,2230,2230,0
20241122,093100,8041130,2230,2230,2230,2230,0
20241122,093000,8041130,2230,2230,2230,2230,0
20241122,092900,8041130,2230,2230,2230,2230,0
20241122,092800,8041130,2230,2230,2230,2230,0
20241122,092700,8041130,2230,2230,2230,2230,0
20241122,092600,8041130,2230,2230,2230,2230,0
20241122,092500,8041130,2230,2230,2230,2230,181
20241122,092400,7637500,2235,2235,2235,2235,76
20241122,092300,7467640,2240,2240,2240,2240,0
20241122,092200,7467640,2240,2240,2240,2240,2040
20241122,092100,2898040,2240,2240,2240,2240,0
20241122,092000,2898040,2240,2240,2240,2240,20
20241122,091900,2853240,2245,2245,2245,2245,40
20241122,091800,2763440,2240,2240,2240,2240,22
20241122,091700,2714160,2235,2235,2235,2235,0
20241122,091600,2714160,2235,2235,2235,2235,0
20241122,091500,2714160,2235,2240,2240,2235,4
20241122,091400,2705215,2240,2240,2240,2240,0
20241122,091300,2705215,2240,2240,2240,2240,0
20241122,091200,2705215,2240,2240,2240,2240,50
20241122,091100,2593215,2235,2235,2235,2235,62
20241122,091000,2454645,2230,2230,2230,2230,0
20241122,090900,2454645,2230,2230,2230,2230,0
20241122,090800,2454645,2230,2225,2230,2225,430
20241122,090700,1497880,2225,2225,2225,2225,0
20241122,090600,1497880,2225,2225,2225,2225,0
20241122,090500,1497880,2225,2225,2225,2225,0
20241122,090400,1497880,2225,2225,2225,2225,3
20241122,090300,1491205,2225,2225,2225,2225,0
20241122,090200,1491205,2225,2225,2225,2225,0
20241122,090100,1491205,2225,2220,2225,2210,672
20241122,090000,4440,2220,2220,2220,2220,2