KissMeData/331920/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,210900,110443585,3300,3300,3300,3300,3043
20241122,210800,110443585,3300,3300,3300,3300,0
20241122,210700,110443585,3300,3300,3300,3300,0
20241122,210600,110443585,3300,3300,3300,3300,0
20241122,210500,110443585,3300,3300,3300,3300,0
20241122,210400,110443585,3300,3300,3300,3300,0
20241122,210300,110443585,3300,3300,3300,3300,0
20241122,210200,110443585,3300,3300,3300,3300,0
20241122,210100,110443585,3300,3300,3300,3300,0
20241122,210000,110443585,3300,3300,3300,3300,0
20241122,205900,110443585,3300,3300,3300,3300,0
20241122,205800,110443585,3300,3300,3300,3300,0
20241122,205700,110443585,3300,3300,3300,3300,0
20241122,205600,110443585,3300,3300,3300,3300,0
20241122,205500,110443585,3300,3300,3300,3300,0
20241122,205400,110443585,3300,3300,3300,3300,0
20241122,205300,110443585,3300,3300,3300,3300,0
20241122,205200,110443585,3300,3300,3300,3300,0
20241122,205100,110443585,3300,3300,3300,3300,0
20241122,205000,110443585,3300,3300,3300,3300,0
20241122,204900,110443585,3300,3300,3300,3300,0
20241122,204800,110443585,3300,3300,3300,3300,0
20241122,204700,110443585,3300,3300,3300,3300,0
20241122,204600,110443585,3300,3300,3300,3300,0
20241122,204500,110443585,3300,3300,3300,3300,0
20241122,204400,110443585,3300,3300,3300,3300,0
20241122,204300,110443585,3300,3300,3300,3300,0
20241122,204200,110443585,3300,3300,3300,3300,0
20241122,204100,110443585,3300,3300,3300,3300,0
20241122,204000,110443585,3300,3300,3300,3300,0
20241122,203900,110443585,3300,3300,3300,3300,3043
20241122,203800,110443585,3300,3300,3300,3300,0
20241122,203700,110443585,3300,3300,3300,3300,0
20241122,203600,110443585,3300,3300,3300,3300,0
20241122,203500,110443585,3300,3300,3300,3300,0
20241122,203400,110443585,3300,3300,3300,3300,0
20241122,203300,110443585,3300,3300,3300,3300,0
20241122,203200,110443585,3300,3300,3300,3300,0
20241122,203100,110443585,3300,3300,3300,3300,0
20241122,203000,110443585,3300,3300,3300,3300,0
20241122,202900,110443585,3300,3300,3300,3300,0
20241122,202800,110443585,3300,3300,3300,3300,0
20241122,202700,110443585,3300,3300,3300,3300,0
20241122,202600,110443585,3300,3300,3300,3300,0
20241122,202500,110443585,3300,3300,3300,3300,0
20241122,202400,110443585,3300,3300,3300,3300,0
20241122,202300,110443585,3300,3300,3300,3300,0
20241122,202200,110443585,3300,3300,3300,3300,0
20241122,202100,110443585,3300,3300,3300,3300,0
20241122,202000,110443585,3300,3300,3300,3300,0
20241122,201900,110443585,3300,3300,3300,3300,0
20241122,201800,110443585,3300,3300,3300,3300,0
20241122,201700,110443585,3300,3300,3300,3300,0
20241122,201600,110443585,3300,3300,3300,3300,0
20241122,201500,110443585,3300,3300,3300,3300,0
20241122,201400,110443585,3300,3300,3300,3300,0
20241122,201300,110443585,3300,3300,3300,3300,0
20241122,201200,110443585,3300,3300,3300,3300,0
20241122,201100,110443585,3300,3300,3300,3300,0
20241122,201000,110443585,3300,3300,3300,3300,0
20241122,200900,110443585,3300,3300,3300,3300,3043
20241122,200800,110443585,3300,3300,3300,3300,0
20241122,200700,110443585,3300,3300,3300,3300,0
20241122,200600,110443585,3300,3300,3300,3300,0
20241122,200500,110443585,3300,3300,3300,3300,0
20241122,200400,110443585,3300,3300,3300,3300,0
20241122,200300,110443585,3300,3300,3300,3300,0
20241122,200200,110443585,3300,3300,3300,3300,0
20241122,200100,110443585,3300,3300,3300,3300,0
20241122,200000,110443585,3300,3300,3300,3300,0
20241122,195900,110443585,3300,3300,3300,3300,0
20241122,195800,110443585,3300,3300,3300,3300,0
20241122,195700,110443585,3300,3300,3300,3300,0
20241122,195600,110443585,3300,3300,3300,3300,0
20241122,195500,110443585,3300,3300,3300,3300,0
20241122,195400,110443585,3300,3300,3300,3300,0
20241122,195300,110443585,3300,3300,3300,3300,0
20241122,195200,110443585,3300,3300,3300,3300,0
20241122,195100,110443585,3300,3300,3300,3300,0
20241122,195000,110443585,3300,3300,3300,3300,0
20241122,194900,110443585,3300,3300,3300,3300,0
20241122,194800,110443585,3300,3300,3300,3300,0
20241122,194700,110443585,3300,3300,3300,3300,0
20241122,194600,110443585,3300,3300,3300,3300,0
20241122,194500,110443585,3300,3300,3300,3300,0
20241122,194400,110443585,3300,3300,3300,3300,0
20241122,194300,110443585,3300,3300,3300,3300,0
20241122,194200,110443585,3300,3300,3300,3300,0
20241122,194100,110443585,3300,3300,3300,3300,0
20241122,194000,110443585,3300,3300,3300,3300,0
20241122,193900,110443585,3300,3300,3300,3300,3043
20241122,193800,110443585,3300,3300,3300,3300,0
20241122,193700,110443585,3300,3300,3300,3300,0
20241122,193600,110443585,3300,3300,3300,3300,0
20241122,193500,110443585,3300,3300,3300,3300,0
20241122,193400,110443585,3300,3300,3300,3300,0
20241122,193300,110443585,3300,3300,3300,3300,0
20241122,193200,110443585,3300,3300,3300,3300,0
20241122,193100,110443585,3300,3300,3300,3300,0
20241122,193000,110443585,3300,3300,3300,3300,0
20241122,192900,110443585,3300,3300,3300,3300,0
20241122,192800,110443585,3300,3300,3300,3300,0
20241122,192700,110443585,3300,3300,3300,3300,0
20241122,192600,110443585,3300,3300,3300,3300,0
20241122,192500,110443585,3300,3300,3300,3300,0
20241122,192400,110443585,3300,3300,3300,3300,0
20241122,192300,110443585,3300,3300,3300,3300,0
20241122,192200,110443585,3300,3300,3300,3300,0
20241122,192100,110443585,3300,3300,3300,3300,0
20241122,192000,110443585,3300,3300,3300,3300,0
20241122,191900,110443585,3300,3300,3300,3300,0
20241122,191800,110443585,3300,3300,3300,3300,0
20241122,191700,110443585,3300,3300,3300,3300,0
20241122,191600,110443585,3300,3300,3300,3300,0
20241122,191500,110443585,3300,3300,3300,3300,0
20241122,191400,110443585,3300,3300,3300,3300,0
20241122,191300,110443585,3300,3300,3300,3300,0
20241122,191200,110443585,3300,3300,3300,3300,0
20241122,191100,110443585,3300,3300,3300,3300,0
20241122,191000,110443585,3300,3300,3300,3300,0
20241122,190900,110443585,3300,3300,3300,3300,3043
20241122,190800,110443585,3300,3300,3300,3300,0
20241122,190700,110443585,3300,3300,3300,3300,0
20241122,190600,110443585,3300,3300,3300,3300,0
20241122,190500,110443585,3300,3300,3300,3300,0
20241122,190400,110443585,3300,3300,3300,3300,0
20241122,190300,110443585,3300,3300,3300,3300,0
20241122,190200,110443585,3300,3300,3300,3300,0
20241122,190100,110443585,3300,3300,3300,3300,0
20241122,190000,110443585,3300,3300,3300,3300,0
20241122,185900,110443585,3300,3300,3300,3300,0
20241122,185800,110443585,3300,3300,3300,3300,0
20241122,185700,110443585,3300,3300,3300,3300,0
20241122,185600,110443585,3300,3300,3300,3300,0
20241122,185500,110443585,3300,3300,3300,3300,0
20241122,185400,110443585,3300,3300,3300,3300,0
20241122,185300,110443585,3300,3300,3300,3300,0
20241122,185200,110443585,3300,3300,3300,3300,0
20241122,185100,110443585,3300,3300,3300,3300,0
20241122,185000,110443585,3300,3300,3300,3300,0
20241122,184900,110443585,3300,3300,3300,3300,0
20241122,184800,110443585,3300,3300,3300,3300,0
20241122,184700,110443585,3300,3300,3300,3300,0
20241122,184600,110443585,3300,3300,3300,3300,0
20241122,184500,110443585,3300,3300,3300,3300,0
20241122,184400,110443585,3300,3300,3300,3300,0
20241122,184300,110443585,3300,3300,3300,3300,0
20241122,184200,110443585,3300,3300,3300,3300,0
20241122,184100,110443585,3300,3300,3300,3300,0
20241122,184000,110443585,3300,3300,3300,3300,0
20241122,183900,110443585,3300,3300,3300,3300,3043
20241122,183800,110443585,3300,3300,3300,3300,0
20241122,183700,110443585,3300,3300,3300,3300,0
20241122,183600,110443585,3300,3300,3300,3300,0
20241122,183500,110443585,3300,3300,3300,3300,0
20241122,183400,110443585,3300,3300,3300,3300,0
20241122,183300,110443585,3300,3300,3300,3300,0
20241122,183200,110443585,3300,3300,3300,3300,0
20241122,183100,110443585,3300,3300,3300,3300,0
20241122,183000,110443585,3300,3300,3300,3300,0
20241122,182900,110443585,3300,3300,3300,3300,0
20241122,182800,110443585,3300,3300,3300,3300,0
20241122,182700,110443585,3300,3300,3300,3300,0
20241122,182600,110443585,3300,3300,3300,3300,0
20241122,182500,110443585,3300,3300,3300,3300,0
20241122,182400,110443585,3300,3300,3300,3300,0
20241122,182300,110443585,3300,3300,3300,3300,0
20241122,182200,110443585,3300,3300,3300,3300,0
20241122,182100,110443585,3300,3300,3300,3300,0
20241122,182000,110443585,3300,3300,3300,3300,0
20241122,181900,110443585,3300,3300,3300,3300,0
20241122,181800,110443585,3300,3300,3300,3300,0
20241122,181700,110443585,3300,3300,3300,3300,0
20241122,181600,110443585,3300,3300,3300,3300,0
20241122,181500,110443585,3300,3300,3300,3300,0
20241122,181400,110443585,3300,3300,3300,3300,0
20241122,181300,110443585,3300,3300,3300,3300,0
20241122,181200,110443585,3300,3300,3300,3300,0
20241122,181100,110443585,3300,3300,3300,3300,0
20241122,181000,110443585,3300,3300,3300,3300,0
20241122,180900,110443585,3300,3300,3300,3300,3043
20241122,180800,110443585,3300,3300,3300,3300,0
20241122,180700,110443585,3300,3300,3300,3300,0
20241122,180600,110443585,3300,3300,3300,3300,0
20241122,180500,110443585,3300,3300,3300,3300,0
20241122,180400,110443585,3300,3300,3300,3300,0
20241122,180300,110443585,3300,3300,3300,3300,0
20241122,180200,110443585,3300,3300,3300,3300,0
20241122,180100,110443585,3300,3300,3300,3300,0
20241122,180000,110443585,3300,3300,3300,3300,0
20241122,175900,110443585,3300,3300,3300,3300,0
20241122,175800,110443585,3300,3300,3300,3300,0
20241122,175700,110443585,3300,3300,3300,3300,0
20241122,175600,110443585,3300,3300,3300,3300,0
20241122,175500,110443585,3300,3300,3300,3300,0
20241122,175400,110443585,3300,3300,3300,3300,0
20241122,175300,110443585,3300,3300,3300,3300,0
20241122,175200,110443585,3300,3300,3300,3300,0
20241122,175100,110443585,3300,3300,3300,3300,0
20241122,175000,110443585,3300,3300,3300,3300,0
20241122,174900,110443585,3300,3300,3300,3300,0
20241122,174800,110443585,3300,3300,3300,3300,0
20241122,174700,110443585,3300,3300,3300,3300,0
20241122,174600,110443585,3300,3300,3300,3300,0
20241122,174500,110443585,3300,3300,3300,3300,0
20241122,174400,110443585,3300,3300,3300,3300,0
20241122,174300,110443585,3300,3300,3300,3300,0
20241122,174200,110443585,3300,3300,3300,3300,0
20241122,174100,110443585,3300,3300,3300,3300,0
20241122,174000,110443585,3300,3300,3300,3300,0
20241122,173900,110443585,3300,3300,3300,3300,3043
20241122,173800,110443585,3300,3300,3300,3300,0
20241122,173700,110443585,3300,3300,3300,3300,0
20241122,173600,110443585,3300,3300,3300,3300,0
20241122,173500,110443585,3300,3300,3300,3300,0
20241122,173400,110443585,3300,3300,3300,3300,0
20241122,173300,110443585,3300,3300,3300,3300,0
20241122,173200,110443585,3300,3300,3300,3300,0
20241122,173100,110443585,3300,3300,3300,3300,0
20241122,173000,110443585,3300,3300,3300,3300,0
20241122,172900,110443585,3300,3300,3300,3300,0
20241122,172800,110443585,3300,3300,3300,3300,0
20241122,172700,110443585,3300,3300,3300,3300,0
20241122,172600,110443585,3300,3300,3300,3300,0
20241122,172500,110443585,3300,3300,3300,3300,0
20241122,172400,110443585,3300,3300,3300,3300,0
20241122,172300,110443585,3300,3300,3300,3300,0
20241122,172200,110443585,3300,3300,3300,3300,0
20241122,172100,110443585,3300,3300,3300,3300,0
20241122,172000,110443585,3300,3300,3300,3300,0
20241122,171900,110443585,3300,3300,3300,3300,0
20241122,171800,110443585,3300,3300,3300,3300,0
20241122,171700,110443585,3300,3300,3300,3300,0
20241122,171600,110443585,3300,3300,3300,3300,0
20241122,171500,110443585,3300,3300,3300,3300,0
20241122,171400,110443585,3300,3300,3300,3300,0
20241122,171300,110443585,3300,3300,3300,3300,0
20241122,171200,110443585,3300,3300,3300,3300,0
20241122,171100,110443585,3300,3300,3300,3300,0
20241122,171000,110443585,3300,3300,3300,3300,0
20241122,170900,110443585,3300,3300,3300,3300,3043
20241122,170800,110443585,3300,3300,3300,3300,0
20241122,170700,110443585,3300,3300,3300,3300,0
20241122,170600,110443585,3300,3300,3300,3300,0
20241122,170500,110443585,3300,3300,3300,3300,0
20241122,170400,110443585,3300,3300,3300,3300,0
20241122,170300,110443585,3300,3300,3300,3300,0
20241122,170200,110443585,3300,3300,3300,3300,0
20241122,170100,110443585,3300,3300,3300,3300,0
20241122,170000,110443585,3300,3300,3300,3300,0
20241122,165900,110443585,3300,3300,3300,3300,0
20241122,165800,110443585,3300,3300,3300,3300,0
20241122,165700,110443585,3300,3300,3300,3300,0
20241122,165600,110443585,3300,3300,3300,3300,0
20241122,165500,110443585,3300,3300,3300,3300,0
20241122,165400,110443585,3300,3300,3300,3300,0
20241122,165300,110443585,3300,3300,3300,3300,0
20241122,165200,110443585,3300,3300,3300,3300,0
20241122,165100,110443585,3300,3300,3300,3300,0
20241122,165000,110443585,3300,3300,3300,3300,0
20241122,164900,110443585,3300,3300,3300,3300,0
20241122,164800,110443585,3300,3300,3300,3300,0
20241122,164700,110443585,3300,3300,3300,3300,0
20241122,164600,110443585,3300,3300,3300,3300,0
20241122,164500,110443585,3300,3300,3300,3300,0
20241122,164400,110443585,3300,3300,3300,3300,0
20241122,164300,110443585,3300,3300,3300,3300,0
20241122,164200,110443585,3300,3300,3300,3300,0
20241122,164100,110443585,3300,3300,3300,3300,0
20241122,164000,110443585,3300,3300,3300,3300,0
20241122,163900,110443585,3300,3300,3300,3300,3043
20241122,163800,110443585,3300,3300,3300,3300,0
20241122,163700,110443585,3300,3300,3300,3300,0
20241122,163600,110443585,3300,3300,3300,3300,0
20241122,163500,110443585,3300,3300,3300,3300,0
20241122,163400,110443585,3300,3300,3300,3300,0
20241122,163300,110443585,3300,3300,3300,3300,0
20241122,163200,110443585,3300,3300,3300,3300,0
20241122,163100,110443585,3300,3300,3300,3300,0
20241122,163000,110443585,3300,3300,3300,3300,0
20241122,162900,110443585,3300,3300,3300,3300,0
20241122,162800,110443585,3300,3300,3300,3300,0
20241122,162700,110443585,3300,3300,3300,3300,0
20241122,162600,110443585,3300,3300,3300,3300,0
20241122,162500,110443585,3300,3300,3300,3300,0
20241122,162400,110443585,3300,3300,3300,3300,0
20241122,162300,110443585,3300,3300,3300,3300,0
20241122,162200,110443585,3300,3300,3300,3300,0
20241122,162100,110443585,3300,3300,3300,3300,0
20241122,162000,110443585,3300,3300,3300,3300,0
20241122,161900,110443585,3300,3300,3300,3300,0
20241122,161800,110443585,3300,3300,3300,3300,0
20241122,161700,110443585,3300,3300,3300,3300,0
20241122,161600,110443585,3300,3300,3300,3300,0
20241122,161500,110443585,3300,3300,3300,3300,0
20241122,161400,110443585,3300,3300,3300,3300,0
20241122,161300,110443585,3300,3300,3300,3300,0
20241122,161200,110443585,3300,3300,3300,3300,0
20241122,161100,110443585,3300,3300,3300,3300,0
20241122,161000,110443585,3300,3300,3300,3300,0
20241122,160900,110443585,3300,3300,3300,3300,3043
20241122,160800,110443585,3300,3300,3300,3300,0
20241122,160700,110443585,3300,3300,3300,3300,0
20241122,160600,110443585,3300,3300,3300,3300,0
20241122,160500,110443585,3300,3300,3300,3300,0
20241122,160400,110443585,3300,3300,3300,3300,0
20241122,160300,110443585,3300,3300,3300,3300,0
20241122,160200,110443585,3300,3300,3300,3300,0
20241122,160100,110443585,3300,3300,3300,3300,0
20241122,160000,110443585,3300,3300,3300,3300,0
20241122,155900,110443585,3300,3300,3300,3300,0
20241122,155800,110443585,3300,3300,3300,3300,0
20241122,155700,110443585,3300,3300,3300,3300,0
20241122,155600,110443585,3300,3300,3300,3300,0
20241122,155500,110443585,3300,3300,3300,3300,0
20241122,155400,110443585,3300,3300,3300,3300,0
20241122,155300,110443585,3300,3300,3300,3300,0
20241122,155200,110443585,3300,3300,3300,3300,0
20241122,155100,110443585,3300,3300,3300,3300,0
20241122,155000,110443585,3300,3300,3300,3300,0
20241122,154900,110443585,3300,3300,3300,3300,0
20241122,154800,110443585,3300,3300,3300,3300,0
20241122,154700,110443585,3300,3300,3300,3300,0
20241122,154600,110443585,3300,3300,3300,3300,0
20241122,154500,110443585,3300,3300,3300,3300,0
20241122,154400,110443585,3300,3300,3300,3300,0
20241122,154300,110443585,3300,3300,3300,3300,0
20241122,154200,110443585,3300,3300,3300,3300,0
20241122,154100,110443585,3300,3300,3300,3300,0
20241122,154000,110443585,3300,3300,3300,3300,0
20241122,153900,110443585,3300,3300,3300,3300,3043
20241122,153800,110443585,3300,3300,3300,3300,0
20241122,153700,110443585,3300,3300,3300,3300,0
20241122,153600,110443585,3300,3300,3300,3300,0
20241122,153500,110443585,3300,3300,3300,3300,0
20241122,153400,110443585,3300,3300,3300,3300,0
20241122,153300,110443585,3300,3300,3300,3300,0
20241122,153200,110443585,3300,3300,3300,3300,0
20241122,153100,110443585,3300,3300,3300,3300,0
20241122,153000,110443585,3300,3300,3300,3300,3043
20241122,152900,100401685,3305,3305,3305,3305,0
20241122,152800,100401685,3305,3305,3305,3305,0
20241122,152700,100401685,3305,3305,3305,3305,0
20241122,152600,100401685,3305,3305,3305,3305,0
20241122,152500,100401685,3305,3305,3305,3305,0
20241122,152400,100401685,3305,3305,3305,3305,0
20241122,152300,100401685,3305,3305,3305,3305,0
20241122,152200,100401685,3305,3305,3305,3305,0
20241122,152100,100401685,3305,3305,3305,3305,0
20241122,152000,100401685,3305,3305,3305,3305,0
20241122,151900,100401685,3305,3310,3310,3305,700
20241122,151800,98087185,3300,3310,3310,3300,642
20241122,151700,95964280,3310,3310,3310,3310,0
20241122,151600,95964280,3310,3310,3310,3310,0
20241122,151500,95964280,3310,3310,3310,3310,200
20241122,151400,95302280,3310,3310,3310,3310,0
20241122,151300,95302280,3310,3310,3310,3310,0
20241122,151200,95302280,3310,3310,3310,3310,0
20241122,151100,95302280,3310,3310,3310,3310,0
20241122,151000,95302280,3310,3310,3310,3310,0
20241122,150900,95302280,3310,3310,3310,3310,170
20241122,150800,94739580,3315,3315,3315,3315,0
20241122,150700,94739580,3315,3315,3315,3315,0
20241122,150600,94739580,3315,3315,3315,3315,1
20241122,150500,94736265,3315,3315,3315,3315,0
20241122,150400,94736265,3315,3315,3315,3315,0
20241122,150300,94736265,3315,3315,3315,3315,0
20241122,150200,94736265,3315,3315,3315,3315,0
20241122,150100,94736265,3315,3315,3315,3315,0
20241122,150000,94736265,3315,3315,3315,3315,0
20241122,145900,94736265,3315,3315,3315,3315,0
20241122,145800,94736265,3315,3315,3315,3315,0
20241122,145700,94736265,3315,3315,3315,3315,5
20241122,145600,94719690,3315,3315,3315,3315,0
20241122,145500,94719690,3315,3315,3315,3315,0
20241122,145400,94719690,3315,3315,3315,3315,250
20241122,145300,93890940,3320,3320,3320,3320,0
20241122,145200,93890940,3320,3320,3320,3320,0
20241122,145100,93890940,3320,3320,3320,3320,0
20241122,145000,93890940,3320,3320,3320,3320,0
20241122,144900,93890940,3320,3320,3320,3320,0
20241122,144800,93890940,3320,3320,3320,3320,0
20241122,144700,93890940,3320,3320,3320,3320,31
20241122,144600,93788020,3325,3325,3325,3325,0
20241122,144500,93788020,3325,3325,3325,3325,0
20241122,144400,93788020,3325,3325,3325,3325,0
20241122,144300,93788020,3325,3325,3325,3325,0
20241122,144200,93788020,3325,3325,3325,3325,0
20241122,144100,93788020,3325,3325,3325,3325,0
20241122,144000,93788020,3325,3325,3325,3325,0
20241122,143900,93788020,3325,3325,3325,3325,0
20241122,143800,93788020,3325,3325,3325,3325,0
20241122,143700,93788020,3325,3325,3325,3325,0
20241122,143600,93788020,3325,3325,3325,3325,0
20241122,143500,93788020,3325,3325,3325,3325,0
20241122,143400,93788020,3325,3325,3325,3320,95
20241122,143300,93472295,3325,3300,3325,3300,201
20241122,143200,92808970,3305,3305,3305,3305,525
20241122,143100,91073845,3305,3305,3305,3305,0
20241122,143000,91073845,3305,3305,3305,3305,17
20241122,142900,91017660,3305,3305,3305,3305,0
20241122,142800,91017660,3305,3305,3305,3305,0
20241122,142700,91017660,3305,3305,3305,3305,30
20241122,142600,90918510,3305,3305,3305,3305,0
20241122,142500,90918510,3305,3305,3305,3305,121
20241122,142400,90518605,3305,3305,3305,3305,0
20241122,142300,90518605,3305,3305,3305,3305,7
20241122,142200,90495470,3305,3305,3305,3305,0
20241122,142100,90495470,3305,3305,3305,3305,0
20241122,142000,90495470,3305,3305,3305,3305,5
20241122,141900,90478945,3290,3290,3290,3290,18
20241122,141800,90419725,3305,3305,3305,3305,1
20241122,141700,90416420,3295,3295,3295,3295,251
20241122,141600,89589375,3295,3300,3300,3295,300
20241122,141500,88599835,3305,3305,3305,3305,10
20241122,141400,88566785,3305,3305,3305,3305,0
20241122,141300,88566785,3305,3305,3305,3305,0
20241122,141200,88566785,3305,3305,3305,3305,0
20241122,141100,88566785,3305,3305,3305,3305,0
20241122,141000,88566785,3305,3305,3305,3305,34
20241122,140900,88454415,3305,3305,3305,3305,0
20241122,140800,88454415,3305,3305,3305,3305,0
20241122,140700,88454415,3305,3295,3305,3295,10
20241122,140600,88421415,3295,3295,3295,3295,0
20241122,140500,88421415,3295,3295,3295,3295,100
20241122,140400,88091915,3300,3300,3300,3300,0
20241122,140300,88091915,3300,3300,3300,3300,0
20241122,140200,88091915,3300,3300,3300,3300,836
20241122,140100,85333115,3305,3305,3305,3305,0
20241122,140000,85333115,3305,3310,3310,3305,540
20241122,135900,83548315,3310,3315,3315,3310,328
20241122,135800,82462625,3325,3325,3325,3325,2
20241122,135700,82455975,3325,3325,3325,3325,0
20241122,135600,82455975,3325,3325,3325,3325,1
20241122,135500,82452650,3305,3305,3305,3305,734
20241122,135400,80026780,3325,3325,3325,3325,0
20241122,135300,80026780,3325,3325,3325,3325,0
20241122,135200,80026780,3325,3325,3325,3325,1
20241122,135100,80023455,3305,3305,3305,3305,12
20241122,135000,79983795,3325,3325,3325,3325,0
20241122,134900,79983795,3325,3325,3325,3325,0
20241122,134800,79983795,3325,3325,3325,3325,0
20241122,134700,79983795,3325,3325,3325,3325,0
20241122,134600,79983795,3325,3325,3325,3325,1
20241122,134500,79980470,3310,3310,3310,3310,100
20241122,134400,79649470,3310,3310,3310,3310,6
20241122,134300,79629610,3310,3310,3310,3310,10
20241122,134200,79596510,3310,3310,3310,3310,0
20241122,134100,79596510,3310,3310,3310,3310,0
20241122,134000,79596510,3310,3320,3320,3300,2901
20241122,133900,69998420,3320,3320,3320,3320,5
20241122,133800,69981820,3320,3330,3330,3320,1392
20241122,133700,65352370,3330,3330,3330,3330,120
20241122,133600,64952770,3330,3340,3340,3330,1503
20241122,133500,59945260,3355,3355,3355,3355,0
20241122,133400,59945260,3355,3355,3355,3355,0
20241122,133300,59945260,3355,3355,3355,3355,0
20241122,133200,59945260,3355,3355,3355,3355,0
20241122,133100,59945260,3355,3355,3355,3355,1
20241122,133000,59941905,3340,3340,3340,3340,0
20241122,132900,59941905,3340,3340,3340,3340,0
20241122,132800,59941905,3340,3340,3340,3340,0
20241122,132700,59941905,3340,3345,3345,3340,30
20241122,132600,59841695,3355,3355,3355,3355,0
20241122,132500,59841695,3355,3355,3355,3355,1
20241122,132400,59838340,3345,3345,3345,3345,1
20241122,132300,59834995,3345,3345,3345,3345,3
20241122,132200,59824960,3360,3360,3360,3360,0
20241122,132100,59824960,3360,3360,3360,3360,0
20241122,132000,59824960,3360,3360,3360,3360,50
20241122,131900,59656960,3360,3360,3360,3360,1
20241122,131800,59653600,3340,3340,3340,3340,290
20241122,131700,58685000,3355,3355,3355,3355,0
20241122,131600,58685000,3355,3355,3355,3355,0
20241122,131500,58685000,3355,3355,3355,3355,0
20241122,131400,58685000,3355,3355,3355,3355,15
20241122,131300,58634675,3360,3360,3360,3360,0
20241122,131200,58634675,3360,3360,3360,3360,43
20241122,131100,58490195,3340,3340,3340,3340,0
20241122,131000,58490195,3340,3340,3340,3340,238
20241122,130900,57695275,3370,3370,3370,3370,0
20241122,130800,57695275,3370,3370,3370,3370,0
20241122,130700,57695275,3370,3370,3370,3370,0
20241122,130600,57695275,3370,3370,3370,3370,0
20241122,130500,57695275,3370,3370,3370,3370,0
20241122,130400,57695275,3370,3370,3370,3370,0
20241122,130300,57695275,3370,3370,3370,3370,0
20241122,130200,57695275,3370,3370,3370,3370,0
20241122,130100,57695275,3370,3370,3370,3370,0
20241122,130000,57695275,3370,3370,3370,3370,0
20241122,125900,57695275,3370,3370,3370,3370,0
20241122,125800,57695275,3370,3370,3370,3370,0
20241122,125700,57695275,3370,3370,3370,3370,0
20241122,125600,57695275,3370,3370,3370,3370,0
20241122,125500,57695275,3370,3370,3370,3370,0
20241122,125400,57695275,3370,3370,3370,3370,0
20241122,125300,57695275,3370,3370,3370,3370,0
20241122,125200,57695275,3370,3370,3370,3370,0
20241122,125100,57695275,3370,3370,3370,3370,0
20241122,125000,57695275,3370,3370,3370,3370,0
20241122,124900,57695275,3370,3370,3370,3370,0
20241122,124800,57695275,3370,3370,3370,3370,0
20241122,124700,57695275,3370,3370,3370,3370,0
20241122,124600,57695275,3370,3370,3370,3370,0
20241122,124500,57695275,3370,3370,3370,3370,0
20241122,124400,57695275,3370,3370,3370,3370,0
20241122,124300,57695275,3370,3370,3370,3370,0
20241122,124200,57695275,3370,3370,3370,3370,0
20241122,124100,57695275,3370,3370,3370,3370,0
20241122,124000,57695275,3370,3370,3370,3370,0
20241122,123900,57695275,3370,3370,3370,3370,0
20241122,123800,57695275,3370,3370,3370,3370,0
20241122,123700,57695275,3370,3370,3370,3370,0
20241122,123600,57695275,3370,3370,3370,3370,0
20241122,123500,57695275,3370,3370,3370,3370,0
20241122,123400,57695275,3370,3370,3370,3370,0
20241122,123300,57695275,3370,3370,3370,3370,0
20241122,123200,57695275,3370,3370,3370,3370,0
20241122,123100,57695275,3370,3370,3370,3370,0
20241122,123000,57695275,3370,3370,3370,3370,0
20241122,122900,57695275,3370,3370,3370,3370,0
20241122,122800,57695275,3370,3370,3370,3370,0
20241122,122700,57695275,3370,3370,3370,3370,0
20241122,122600,57695275,3370,3370,3370,3370,0
20241122,122500,57695275,3370,3370,3370,3370,0
20241122,122400,57695275,3370,3370,3370,3370,0
20241122,122300,57695275,3370,3365,3370,3365,101
20241122,122200,57355175,3335,3335,3335,3335,0
20241122,122100,57355175,3335,3335,3335,3335,0
20241122,122000,57355175,3335,3335,3335,3335,0
20241122,121900,57355175,3335,3335,3335,3335,0
20241122,121800,57355175,3335,3355,3355,3335,431
20241122,121700,55914200,3370,3370,3370,3370,1
20241122,121600,55910830,3360,3365,3365,3360,24
20241122,121500,55830140,3370,3370,3370,3370,650
20241122,121400,53639640,3375,3375,3375,3375,0
20241122,121300,53639640,3375,3375,3375,3375,0
20241122,121200,53639640,3375,3375,3375,3375,0
20241122,121100,53639640,3375,3375,3375,3375,0
20241122,121000,53639640,3375,3375,3375,3375,0
20241122,120900,53639640,3375,3375,3375,3375,0
20241122,120800,53639640,3375,3375,3375,3375,514
20241122,120700,51904890,3365,3365,3365,3365,0
20241122,120600,51904890,3365,3365,3365,3365,0
20241122,120500,51904890,3365,3365,3365,3365,0
20241122,120400,51904890,3365,3365,3365,3365,0
20241122,120300,51904890,3365,3365,3365,3365,0
20241122,120200,51904890,3365,3365,3365,3365,0
20241122,120100,51904890,3365,3365,3365,3365,0
20241122,120000,51904890,3365,3365,3365,3365,77
20241122,115900,51645785,3365,3365,3365,3365,0
20241122,115800,51645785,3365,3365,3365,3365,0
20241122,115700,51645785,3365,3365,3365,3365,0
20241122,115600,51645785,3365,3365,3365,3365,0
20241122,115500,51645785,3365,3365,3365,3365,0
20241122,115400,51645785,3365,3365,3365,3365,0
20241122,115300,51645785,3365,3365,3365,3365,0
20241122,115200,51645785,3365,3365,3365,3365,0
20241122,115100,51645785,3365,3365,3365,3365,0
20241122,115000,51645785,3365,3365,3365,3365,0
20241122,114900,51645785,3365,3365,3365,3365,118
20241122,114800,51248715,3365,3365,3365,3365,0
20241122,114700,51248715,3365,3365,3365,3365,0
20241122,114600,51248715,3365,3360,3365,3360,300
20241122,114500,50239625,3360,3360,3360,3360,0
20241122,114400,50239625,3360,3360,3360,3360,0
20241122,114300,50239625,3360,3360,3360,3360,0
20241122,114200,50239625,3360,3360,3360,3360,1
20241122,114100,50236265,3350,3350,3350,3350,282
20241122,114000,49291565,3350,3350,3350,3350,0
20241122,113900,49291565,3350,3350,3350,3350,0
20241122,113800,49291565,3350,3350,3350,3350,0
20241122,113700,49291565,3350,3350,3350,3350,0
20241122,113600,49291565,3350,3350,3350,3350,13
20241122,113500,49248015,3340,3340,3340,3340,0
20241122,113400,49248015,3340,3340,3340,3340,848
20241122,113300,46415695,3340,3370,3370,3340,225
20241122,113200,45660715,3375,3375,3375,3375,0
20241122,113100,45660715,3375,3375,3375,3375,1
20241122,113000,45657340,3330,3330,3330,3330,0
20241122,112900,45657340,3330,3330,3330,3330,0
20241122,112800,45657340,3330,3330,3330,3330,0
20241122,112700,45657340,3330,3350,3350,3330,1350
20241122,112600,41143935,3370,3370,3370,3370,0
20241122,112500,41143935,3370,3370,3370,3370,0
20241122,112400,41143935,3370,3370,3370,3370,252
20241122,112300,40294695,3380,3380,3380,3380,0
20241122,112200,40294695,3380,3380,3380,3380,6
20241122,112100,40274415,3390,3390,3390,3390,0
20241122,112000,40274415,3390,3390,3390,3390,0
20241122,111900,40274415,3390,3390,3390,3390,2
20241122,111800,40267635,3390,3390,3390,3390,0
20241122,111700,40267635,3390,3390,3390,3390,0
20241122,111600,40267635,3390,3390,3390,3390,0
20241122,111500,40267635,3390,3390,3390,3390,0
20241122,111400,40267635,3390,3390,3390,3390,0
20241122,111300,40267635,3390,3390,3390,3390,0
20241122,111200,40267635,3390,3390,3390,3390,0
20241122,111100,40267635,3390,3390,3390,3390,0
20241122,111000,40267635,3390,3390,3390,3390,0
20241122,110900,40267635,3390,3390,3390,3390,0
20241122,110800,40267635,3390,3390,3390,3390,0
20241122,110700,40267635,3390,3390,3390,3390,0
20241122,110600,40267635,3390,3390,3390,3390,0
20241122,110500,40267635,3390,3390,3390,3390,10
20241122,110400,40233735,3390,3390,3390,3390,0
20241122,110300,40233735,3390,3390,3390,3390,1
20241122,110200,40230345,3370,3370,3370,3370,0
20241122,110100,40230345,3370,3370,3370,3370,0
20241122,110000,40230345,3370,3370,3370,3370,0
20241122,105900,40230345,3370,3370,3370,3370,0
20241122,105800,40230345,3370,3370,3370,3370,0
20241122,105700,40230345,3370,3370,3370,3370,0
20241122,105600,40230345,3370,3380,3380,3370,100
20241122,105500,39892705,3385,3385,3385,3385,0
20241122,105400,39892705,3385,3385,3385,3385,0
20241122,105300,39892705,3385,3385,3385,3385,0
20241122,105200,39892705,3385,3385,3385,3385,0
20241122,105100,39892705,3385,3385,3385,3385,0
20241122,105000,39892705,3385,3385,3385,3385,0
20241122,104900,39892705,3385,3385,3385,3385,0
20241122,104800,39892705,3385,3385,3385,3385,0
20241122,104700,39892705,3385,3385,3385,3385,0
20241122,104600,39892705,3385,3385,3385,3385,0
20241122,104500,39892705,3385,3385,3385,3385,0
20241122,104400,39892705,3385,3385,3385,3385,744
20241122,104300,37374265,3380,3380,3380,3380,182
20241122,104200,36759105,3380,3380,3380,3380,0
20241122,104100,36759105,3380,3380,3380,3380,551
20241122,104000,34896725,3375,3375,3375,3375,279
20241122,103900,33955100,3370,3370,3370,3370,0
20241122,103800,33955100,3370,3370,3370,3370,0
20241122,103700,33955100,3370,3370,3370,3370,0
20241122,103600,33955100,3370,3365,3370,3365,67
20241122,103500,33729315,3370,3370,3370,3370,0
20241122,103400,33729315,3370,3370,3370,3370,0
20241122,103300,33729315,3370,3370,3370,3370,10
20241122,103200,33695615,3370,3370,3370,3370,0
20241122,103100,33695615,3370,3370,3370,3370,0
20241122,103000,33695615,3370,3370,3370,3370,0
20241122,102900,33695615,3370,3370,3370,3370,0
20241122,102800,33695615,3370,3370,3370,3370,0
20241122,102700,33695615,3370,3370,3370,3370,0
20241122,102600,33695615,3370,3370,3370,3370,0
20241122,102500,33695615,3370,3370,3370,3370,27
20241122,102400,33604625,3380,3380,3380,3380,0
20241122,102300,33604625,3380,3380,3380,3380,0
20241122,102200,33604625,3380,3380,3380,3380,0
20241122,102100,33604625,3380,3380,3380,3380,0
20241122,102000,33604625,3380,3380,3380,3380,1
20241122,101900,33601245,3350,3350,3350,3350,84
20241122,101800,33319845,3350,3350,3350,3350,0
20241122,101700,33319845,3350,3350,3350,3350,12
20241122,101600,33279645,3385,3385,3385,3385,0
20241122,101500,33279645,3385,3385,3385,3385,0
20241122,101400,33279645,3385,3385,3385,3385,0
20241122,101300,33279645,3385,3385,3385,3385,0
20241122,101200,33279645,3385,3385,3385,3385,0
20241122,101100,33279645,3385,3385,3385,3385,5
20241122,101000,33262720,3385,3385,3385,3385,76
20241122,100900,33005460,3385,3385,3385,3385,0
20241122,100800,33005460,3385,3385,3385,3385,20
20241122,100700,32937760,3385,3385,3385,3385,0
20241122,100600,32937760,3385,3385,3385,3385,2
20241122,100500,32930990,3385,3385,3385,3385,0
20241122,100400,32930990,3385,3385,3385,3385,17
20241122,100300,32873445,3385,3385,3385,3385,0
20241122,100200,32873445,3385,3385,3385,3385,0
20241122,100100,32873445,3385,3385,3385,3385,0
20241122,100000,32873445,3385,3385,3385,3385,0
20241122,095900,32873445,3385,3335,3385,3335,91
20241122,095800,32569910,3390,3390,3390,3390,0
20241122,095700,32569910,3390,3390,3390,3390,0
20241122,095600,32569910,3390,3390,3390,3390,84
20241122,095500,32285150,3395,3355,3395,3350,1008
20241122,095400,28907200,3355,3365,3365,3350,1007
20241122,095300,25529970,3400,3400,3400,3400,0
20241122,095200,25529970,3400,3400,3400,3400,0
20241122,095100,25529970,3400,3400,3400,3400,1
20241122,095000,25526570,3350,3385,3385,3350,194
20241122,094900,24876020,3395,3395,3395,3395,0
20241122,094800,24876020,3395,3395,3395,3395,0
20241122,094700,24876020,3395,3405,3405,3395,330
20241122,094600,23755350,3405,3405,3405,3405,0
20241122,094500,23755350,3405,3405,3405,3405,0
20241122,094400,23755350,3405,3405,3405,3405,0
20241122,094300,23755350,3405,3405,3410,3405,553
20241122,094200,21872335,3405,3405,3405,3405,101
20241122,094100,21528430,3405,3405,3405,3405,354
20241122,094000,20323060,3400,3400,3400,3400,0
20241122,093900,20323060,3400,3400,3400,3400,0
20241122,093800,20323060,3400,3400,3400,3400,0
20241122,093700,20323060,3400,3400,3400,3400,0
20241122,093600,20323060,3400,3400,3400,3400,0
20241122,093500,20323060,3400,3400,3400,3400,6
20241122,093400,20302660,3400,3400,3400,3400,0
20241122,093300,20302660,3400,3400,3400,3400,3
20241122,093200,20292460,3400,3405,3405,3400,23
20241122,093100,20214155,3405,3405,3405,3405,0
20241122,093000,20214155,3405,3405,3405,3405,0
20241122,092900,20214155,3405,3405,3405,3405,0
20241122,092800,20214155,3405,3405,3405,3405,0
20241122,092700,20214155,3405,3405,3405,3405,0
20241122,092600,20214155,3405,3390,3410,3390,206
20241122,092500,19514195,3420,3420,3420,3420,500
20241122,092400,17804195,3415,3415,3420,3415,590
20241122,092300,15789320,3415,3415,3415,3415,10
20241122,092200,15755170,3395,3395,3395,3395,0
20241122,092100,15755170,3395,3395,3395,3395,0
20241122,092000,15755170,3395,3395,3395,3395,0
20241122,091900,15755170,3395,3395,3395,3395,10
20241122,091800,15721220,3420,3420,3420,3420,0
20241122,091700,15721220,3420,3420,3420,3420,0
20241122,091600,15721220,3420,3420,3420,3420,0
20241122,091500,15721220,3420,3415,3420,3415,375
20241122,091400,14440570,3400,3400,3400,3400,12
20241122,091300,14399770,3410,3410,3410,3410,0
20241122,091200,14399770,3410,3405,3410,3405,9
20241122,091100,14369100,3400,3375,3400,3375,515
20241122,091000,12630600,3375,3375,3375,3375,0
20241122,090900,12630600,3375,3375,3375,3375,600
20241122,090800,10605600,3375,3375,3375,3375,0
20241122,090700,10605600,3375,3375,3375,3375,1100
20241122,090600,6893100,3375,3375,3375,3375,0
20241122,090500,6893100,3375,3375,3375,3375,200
20241122,090400,6218100,3370,3370,3370,3370,0
20241122,090300,6218100,3370,3370,3370,3370,0
20241122,090200,6218100,3370,3375,3375,3370,1015
20241122,090100,2797100,3370,3370,3370,3370,579
20241122,090000,845870,3370,3370,3370,3370,251