KissMeData/024900/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,190800,163491085,3010,3010,3010,3010,2804
20241122,190700,163491085,3010,3010,3010,3010,0
20241122,190600,163491085,3010,3010,3010,3010,0
20241122,190500,163491085,3010,3010,3010,3010,0
20241122,190400,163491085,3010,3010,3010,3010,0
20241122,190300,163491085,3010,3010,3010,3010,0
20241122,190200,163491085,3010,3010,3010,3010,0
20241122,190100,163491085,3010,3010,3010,3010,0
20241122,190000,163491085,3010,3010,3010,3010,0
20241122,185900,163491085,3010,3010,3010,3010,0
20241122,185800,163491085,3010,3010,3010,3010,0
20241122,185700,163491085,3010,3010,3010,3010,0
20241122,185600,163491085,3010,3010,3010,3010,0
20241122,185500,163491085,3010,3010,3010,3010,0
20241122,185400,163491085,3010,3010,3010,3010,0
20241122,185300,163491085,3010,3010,3010,3010,0
20241122,185200,163491085,3010,3010,3010,3010,0
20241122,185100,163491085,3010,3010,3010,3010,0
20241122,185000,163491085,3010,3010,3010,3010,0
20241122,184900,163491085,3010,3010,3010,3010,0
20241122,184800,163491085,3010,3010,3010,3010,0
20241122,184700,163491085,3010,3010,3010,3010,0
20241122,184600,163491085,3010,3010,3010,3010,0
20241122,184500,163491085,3010,3010,3010,3010,0
20241122,184400,163491085,3010,3010,3010,3010,0
20241122,184300,163491085,3010,3010,3010,3010,0
20241122,184200,163491085,3010,3010,3010,3010,0
20241122,184100,163491085,3010,3010,3010,3010,0
20241122,184000,163491085,3010,3010,3010,3010,0
20241122,183900,163491085,3010,3010,3010,3010,0
20241122,183800,163491085,3010,3010,3010,3010,2804
20241122,183700,163491085,3010,3010,3010,3010,0
20241122,183600,163491085,3010,3010,3010,3010,0
20241122,183500,163491085,3010,3010,3010,3010,0
20241122,183400,163491085,3010,3010,3010,3010,0
20241122,183300,163491085,3010,3010,3010,3010,0
20241122,183200,163491085,3010,3010,3010,3010,0
20241122,183100,163491085,3010,3010,3010,3010,0
20241122,183000,163491085,3010,3010,3010,3010,0
20241122,182900,163491085,3010,3010,3010,3010,0
20241122,182800,163491085,3010,3010,3010,3010,0
20241122,182700,163491085,3010,3010,3010,3010,0
20241122,182600,163491085,3010,3010,3010,3010,0
20241122,182500,163491085,3010,3010,3010,3010,0
20241122,182400,163491085,3010,3010,3010,3010,0
20241122,182300,163491085,3010,3010,3010,3010,0
20241122,182200,163491085,3010,3010,3010,3010,0
20241122,182100,163491085,3010,3010,3010,3010,0
20241122,182000,163491085,3010,3010,3010,3010,0
20241122,181900,163491085,3010,3010,3010,3010,0
20241122,181800,163491085,3010,3010,3010,3010,0
20241122,181700,163491085,3010,3010,3010,3010,0
20241122,181600,163491085,3010,3010,3010,3010,0
20241122,181500,163491085,3010,3010,3010,3010,0
20241122,181400,163491085,3010,3010,3010,3010,0
20241122,181300,163491085,3010,3010,3010,3010,0
20241122,181200,163491085,3010,3010,3010,3010,0
20241122,181100,163491085,3010,3010,3010,3010,0
20241122,181000,163491085,3010,3010,3010,3010,0
20241122,180900,163491085,3010,3010,3010,3010,0
20241122,180800,163491085,3010,3010,3010,3010,2804
20241122,180700,163491085,3010,3010,3010,3010,0
20241122,180600,163491085,3010,3010,3010,3010,0
20241122,180500,163491085,3010,3010,3010,3010,0
20241122,180400,163491085,3010,3010,3010,3010,0
20241122,180300,163491085,3010,3010,3010,3010,0
20241122,180200,163491085,3010,3010,3010,3010,0
20241122,180100,163491085,3010,3010,3010,3010,0
20241122,180000,163491085,3010,3010,3010,3010,0
20241122,175900,163491085,3010,3010,3010,3010,0
20241122,175800,163491085,3010,3010,3010,3010,0
20241122,175700,163491085,3010,3010,3010,3010,0
20241122,175600,163491085,3010,3010,3010,3010,0
20241122,175500,163491085,3010,3010,3010,3010,0
20241122,175400,163491085,3010,3010,3010,3010,0
20241122,175300,163491085,3010,3010,3010,3010,0
20241122,175200,163491085,3010,3010,3010,3010,0
20241122,175100,163491085,3010,3010,3010,3010,0
20241122,175000,163491085,3010,3010,3010,3010,0
20241122,174900,163491085,3010,3010,3010,3010,0
20241122,174800,163491085,3010,3010,3010,3010,0
20241122,174700,163491085,3010,3010,3010,3010,0
20241122,174600,163491085,3010,3010,3010,3010,0
20241122,174500,163491085,3010,3010,3010,3010,0
20241122,174400,163491085,3010,3010,3010,3010,0
20241122,174300,163491085,3010,3010,3010,3010,0
20241122,174200,163491085,3010,3010,3010,3010,0
20241122,174100,163491085,3010,3010,3010,3010,0
20241122,174000,163491085,3010,3010,3010,3010,0
20241122,173900,163491085,3010,3010,3010,3010,0
20241122,173800,163491085,3010,3010,3010,3010,2804
20241122,173700,163491085,3010,3010,3010,3010,0
20241122,173600,163491085,3010,3010,3010,3010,0
20241122,173500,163491085,3010,3010,3010,3010,0
20241122,173400,163491085,3010,3010,3010,3010,0
20241122,173300,163491085,3010,3010,3010,3010,0
20241122,173200,163491085,3010,3010,3010,3010,0
20241122,173100,163491085,3010,3010,3010,3010,0
20241122,173000,163491085,3010,3010,3010,3010,0
20241122,172900,163491085,3010,3010,3010,3010,0
20241122,172800,163491085,3010,3010,3010,3010,0
20241122,172700,163491085,3010,3010,3010,3010,0
20241122,172600,163491085,3010,3010,3010,3010,0
20241122,172500,163491085,3010,3010,3010,3010,0
20241122,172400,163491085,3010,3010,3010,3010,0
20241122,172300,163491085,3010,3010,3010,3010,0
20241122,172200,163491085,3010,3010,3010,3010,0
20241122,172100,163491085,3010,3010,3010,3010,0
20241122,172000,163491085,3010,3010,3010,3010,0
20241122,171900,163491085,3010,3010,3010,3010,0
20241122,171800,163491085,3010,3010,3010,3010,0
20241122,171700,163491085,3010,3010,3010,3010,0
20241122,171600,163491085,3010,3010,3010,3010,0
20241122,171500,163491085,3010,3010,3010,3010,0
20241122,171400,163491085,3010,3010,3010,3010,0
20241122,171300,163491085,3010,3010,3010,3010,0
20241122,171200,163491085,3010,3010,3010,3010,0
20241122,171100,163491085,3010,3010,3010,3010,0
20241122,171000,163491085,3010,3010,3010,3010,0
20241122,170900,163491085,3010,3010,3010,3010,0
20241122,170800,163491085,3010,3010,3010,3010,2804
20241122,170700,163491085,3010,3010,3010,3010,0
20241122,170600,163491085,3010,3010,3010,3010,0
20241122,170500,163491085,3010,3010,3010,3010,0
20241122,170400,163491085,3010,3010,3010,3010,0
20241122,170300,163491085,3010,3010,3010,3010,0
20241122,170200,163491085,3010,3010,3010,3010,0
20241122,170100,163491085,3010,3010,3010,3010,0
20241122,170000,163491085,3010,3010,3010,3010,0
20241122,165900,163491085,3010,3010,3010,3010,0
20241122,165800,163491085,3010,3010,3010,3010,0
20241122,165700,163491085,3010,3010,3010,3010,0
20241122,165600,163491085,3010,3010,3010,3010,0
20241122,165500,163491085,3010,3010,3010,3010,0
20241122,165400,163491085,3010,3010,3010,3010,0
20241122,165300,163491085,3010,3010,3010,3010,0
20241122,165200,163491085,3010,3010,3010,3010,0
20241122,165100,163491085,3010,3010,3010,3010,0
20241122,165000,163491085,3010,3010,3010,3010,0
20241122,164900,163491085,3010,3010,3010,3010,0
20241122,164800,163491085,3010,3010,3010,3010,0
20241122,164700,163491085,3010,3010,3010,3010,0
20241122,164600,163491085,3010,3010,3010,3010,0
20241122,164500,163491085,3010,3010,3010,3010,0
20241122,164400,163491085,3010,3010,3010,3010,0
20241122,164300,163491085,3010,3010,3010,3010,0
20241122,164200,163491085,3010,3010,3010,3010,0
20241122,164100,163491085,3010,3010,3010,3010,0
20241122,164000,163491085,3010,3010,3010,3010,0
20241122,163900,163491085,3010,3010,3010,3010,0
20241122,163800,163491085,3010,3010,3010,3010,2804
20241122,163700,163491085,3010,3010,3010,3010,0
20241122,163600,163491085,3010,3010,3010,3010,0
20241122,163500,163491085,3010,3010,3010,3010,0
20241122,163400,163491085,3010,3010,3010,3010,0
20241122,163300,163491085,3010,3010,3010,3010,0
20241122,163200,163491085,3010,3010,3010,3010,0
20241122,163100,163491085,3010,3010,3010,3010,0
20241122,163000,163491085,3010,3010,3010,3010,0
20241122,162900,163491085,3010,3010,3010,3010,0
20241122,162800,163491085,3010,3010,3010,3010,0
20241122,162700,163491085,3010,3010,3010,3010,0
20241122,162600,163491085,3010,3010,3010,3010,0
20241122,162500,163491085,3010,3010,3010,3010,0
20241122,162400,163491085,3010,3010,3010,3010,0
20241122,162300,163491085,3010,3010,3010,3010,0
20241122,162200,163491085,3010,3010,3010,3010,0
20241122,162100,163491085,3010,3010,3010,3010,0
20241122,162000,163491085,3010,3010,3010,3010,0
20241122,161900,163491085,3010,3010,3010,3010,0
20241122,161800,163491085,3010,3010,3010,3010,0
20241122,161700,163491085,3010,3010,3010,3010,0
20241122,161600,163491085,3010,3010,3010,3010,0
20241122,161500,163491085,3010,3010,3010,3010,0
20241122,161400,163491085,3010,3010,3010,3010,0
20241122,161300,163491085,3010,3010,3010,3010,0
20241122,161200,163491085,3010,3010,3010,3010,0
20241122,161100,163491085,3010,3010,3010,3010,0
20241122,161000,163491085,3010,3010,3010,3010,0
20241122,160900,163491085,3010,3010,3010,3010,0
20241122,160800,163491085,3010,3010,3010,3010,2804
20241122,160700,163491085,3010,3010,3010,3010,0
20241122,160600,163491085,3010,3010,3010,3010,0
20241122,160500,163491085,3010,3010,3010,3010,0
20241122,160400,163491085,3010,3010,3010,3010,0
20241122,160300,163491085,3010,3010,3010,3010,0
20241122,160200,163491085,3010,3010,3010,3010,0
20241122,160100,163491085,3010,3010,3010,3010,0
20241122,160000,163491085,3010,3010,3010,3010,0
20241122,155900,163491085,3010,3010,3010,3010,0
20241122,155800,163491085,3010,3010,3010,3010,0
20241122,155700,163491085,3010,3010,3010,3010,0
20241122,155600,163491085,3010,3010,3010,3010,0
20241122,155500,163491085,3010,3010,3010,3010,0
20241122,155400,163491085,3010,3010,3010,3010,0
20241122,155300,163491085,3010,3010,3010,3010,0
20241122,155200,163491085,3010,3010,3010,3010,0
20241122,155100,163491085,3010,3010,3010,3010,0
20241122,155000,163491085,3010,3010,3010,3010,0
20241122,154900,163491085,3010,3010,3010,3010,0
20241122,154800,163491085,3010,3010,3010,3010,0
20241122,154700,163491085,3010,3010,3010,3010,0
20241122,154600,163491085,3010,3010,3010,3010,0
20241122,154500,163491085,3010,3010,3010,3010,0
20241122,154400,163491085,3010,3010,3010,3010,0
20241122,154300,163491085,3010,3010,3010,3010,0
20241122,154200,163491085,3010,3010,3010,3010,0
20241122,154100,163491085,3010,3010,3010,3010,0
20241122,154000,163491085,3010,3010,3010,3010,0
20241122,153900,163491085,3010,3010,3010,3010,0
20241122,153800,163491085,3010,3010,3010,3010,2804
20241122,153700,163491085,3010,3010,3010,3010,0
20241122,153600,163491085,3010,3010,3010,3010,0
20241122,153500,163491085,3010,3010,3010,3010,0
20241122,153400,163491085,3010,3010,3010,3010,0
20241122,153300,163491085,3010,3010,3010,3010,0
20241122,153200,163491085,3010,3010,3010,3010,0
20241122,153100,163491085,3010,3010,3010,3010,0
20241122,153000,163491085,3010,3010,3010,3010,2804
20241122,152900,155051045,3005,3005,3005,3005,0
20241122,152800,155051045,3005,3005,3005,3005,0
20241122,152700,155051045,3005,3005,3005,3005,0
20241122,152600,155051045,3005,3005,3005,3005,0
20241122,152500,155051045,3005,3005,3005,3005,0
20241122,152400,155051045,3005,3005,3005,3005,0
20241122,152300,155051045,3005,3005,3005,3005,0
20241122,152200,155051045,3005,3005,3005,3005,0
20241122,152100,155051045,3005,3005,3005,3005,0
20241122,152000,155051045,3005,3005,3005,3005,0
20241122,151900,155051045,3005,3005,3005,2995,53
20241122,151800,154892270,2995,3005,3005,2995,1053
20241122,151700,151728535,3010,3010,3010,3010,1000
20241122,151600,148718535,3005,3005,3005,3005,1000
20241122,151500,145713535,3000,3000,3000,3000,3
20241122,151400,145704535,3000,3000,3000,3000,0
20241122,151300,145704535,3000,3000,3000,3000,0
20241122,151200,145704535,3000,3000,3000,3000,1492
20241122,151100,141228535,3000,3000,3000,3000,64
20241122,151000,141036535,2995,2995,2995,2995,0
20241122,150900,141036535,2995,2995,2995,2995,0
20241122,150800,141036535,2995,2995,2995,2995,965
20241122,150700,138146360,2990,2990,2990,2990,0
20241122,150600,138146360,2990,2990,2990,2990,0
20241122,150500,138146360,2990,2990,2990,2990,2
20241122,150400,138140380,2995,2995,2995,2995,22
20241122,150300,138074490,2995,2995,2995,2995,0
20241122,150200,138074490,2995,2985,2995,2985,1573
20241122,150100,133379035,2985,2985,2985,2985,300
20241122,150000,132483535,2985,2985,2985,2985,0
20241122,145900,132483535,2985,2985,2985,2985,0
20241122,145800,132483535,2985,2985,2985,2985,0
20241122,145700,132483535,2985,2985,2985,2985,0
20241122,145600,132483535,2985,2985,2985,2985,0
20241122,145500,132483535,2985,2985,2985,2985,0
20241122,145400,132483535,2985,2985,2985,2985,0
20241122,145300,132483535,2985,2985,2985,2985,150
20241122,145200,132035785,2985,2985,2985,2985,299
20241122,145100,131143270,2985,2985,2985,2985,0
20241122,145000,131143270,2985,2985,2985,2985,0
20241122,144900,131143270,2985,2985,2985,2985,0
20241122,144800,131143270,2985,2985,2985,2985,3
20241122,144700,131134315,2985,2985,2985,2985,33
20241122,144600,131035810,2985,2985,2985,2985,0
20241122,144500,131035810,2985,2985,2985,2985,0
20241122,144400,131035810,2985,2985,2985,2985,0
20241122,144300,131035810,2985,2985,2985,2985,410
20241122,144200,129811960,2985,2985,2985,2980,1044
20241122,144100,126700620,2980,2980,2980,2980,1000
20241122,144000,123720620,2985,2985,2985,2985,0
20241122,143900,123720620,2985,2985,2985,2985,0
20241122,143800,123720620,2985,2985,2985,2985,0
20241122,143700,123720620,2985,2985,2985,2985,0
20241122,143600,123720620,2985,2985,2985,2985,20
20241122,143500,123660920,2985,2985,2985,2985,0
20241122,143400,123660920,2985,2985,2985,2985,0
20241122,143300,123660920,2985,2985,2985,2985,0
20241122,143200,123660920,2985,2985,2985,2985,0
20241122,143100,123660920,2985,2985,2985,2985,220
20241122,143000,123004220,2985,2985,2985,2985,4
20241122,142900,122992280,2980,2980,2980,2980,151
20241122,142800,122542300,2985,2985,2985,2985,0
20241122,142700,122542300,2985,2985,2985,2985,11
20241122,142600,122509465,2985,2985,2985,2985,0
20241122,142500,122509465,2985,2985,2985,2985,2140
20241122,142400,116121565,2990,2990,2990,2990,300
20241122,142300,115224565,2995,2995,2995,2995,1
20241122,142200,115221570,2990,2990,2990,2990,0
20241122,142100,115221570,2990,2990,2990,2990,5
20241122,142000,115206620,2985,2990,2990,2985,158
20241122,141900,114734715,2990,2990,2990,2990,0
20241122,141800,114734715,2990,2990,2990,2990,0
20241122,141700,114734715,2990,2990,2990,2990,40
20241122,141600,114615115,2990,2990,2990,2990,300
20241122,141500,113718115,2985,2985,2985,2985,0
20241122,141400,113718115,2985,2985,2985,2985,0
20241122,141300,113718115,2985,2985,2985,2985,0
20241122,141200,113718115,2985,2985,2985,2985,0
20241122,141100,113718115,2985,2985,2985,2985,0
20241122,141000,113718115,2985,2985,2985,2985,0
20241122,140900,113718115,2985,2985,2985,2985,1503
20241122,140800,109231660,2985,2985,2985,2985,1510
20241122,140700,104724310,2990,2990,2990,2990,0
20241122,140600,104724310,2990,2990,2990,2990,0
20241122,140500,104724310,2990,2990,2990,2990,0
20241122,140400,104724310,2990,2990,2990,2990,0
20241122,140300,104724310,2990,2990,2990,2990,1
20241122,140200,104721320,2990,2995,2995,2990,961
20241122,140100,101845430,2990,2990,2990,2990,2
20241122,140000,101839450,2995,2995,2995,2995,0
20241122,135900,101839450,2995,2990,2995,2990,70
20241122,135800,101629900,2995,2995,2995,2995,0
20241122,135700,101629900,2995,2995,2995,2995,0
20241122,135600,101629900,2995,2995,2995,2995,0
20241122,135500,101629900,2995,2995,2995,2995,0
20241122,135400,101629900,2995,2995,2995,2995,0
20241122,135300,101629900,2995,2995,2995,2995,0
20241122,135200,101629900,2995,3000,3000,2995,1402
20241122,135100,97430890,3000,3000,3000,3000,0
20241122,135000,97430890,3000,3000,3000,3000,0
20241122,134900,97430890,3000,3000,3000,3000,0
20241122,134800,97430890,3000,3000,3000,3000,516
20241122,134700,95882890,3010,3010,3010,3010,0
20241122,134600,95882890,3010,3010,3010,3010,0
20241122,134500,95882890,3010,3010,3010,3010,0
20241122,134400,95882890,3010,3010,3010,3010,1
20241122,134300,95879880,3010,3010,3010,3010,0
20241122,134200,95879880,3010,3010,3010,3010,0
20241122,134100,95879880,3010,3010,3010,3010,0
20241122,134000,95879880,3010,3010,3010,3010,0
20241122,133900,95879880,3010,3010,3010,3010,0
20241122,133800,95879880,3010,3010,3010,3010,0
20241122,133700,95879880,3010,3010,3010,3010,0
20241122,133600,95879880,3010,3010,3010,3010,0
20241122,133500,95879880,3010,3010,3010,3010,0
20241122,133400,95879880,3010,3010,3010,3010,0
20241122,133300,95879880,3010,3010,3010,3010,0
20241122,133200,95879880,3010,3010,3010,3010,0
20241122,133100,95879880,3010,3010,3010,3010,1
20241122,133000,95876870,3000,3000,3000,3000,0
20241122,132900,95876870,3000,3000,3000,3000,0
20241122,132800,95876870,3000,3010,3010,3000,32
20241122,132700,95780860,3000,3000,3000,3000,0
20241122,132600,95780860,3000,3000,3000,3000,212
20241122,132500,95144860,3000,3000,3000,3000,0
20241122,132400,95144860,3000,3000,3000,3000,0
20241122,132300,95144860,3000,3000,3000,3000,0
20241122,132200,95144860,3000,3000,3000,3000,0
20241122,132100,95144860,3000,3000,3000,3000,0
20241122,132000,95144860,3000,3000,3000,3000,0
20241122,131900,95144860,3000,3000,3000,3000,1
20241122,131800,95141860,3010,3010,3010,3010,0
20241122,131700,95141860,3010,3010,3010,3010,0
20241122,131600,95141860,3010,3010,3010,3010,0
20241122,131500,95141860,3010,3010,3010,3010,0
20241122,131400,95141860,3010,3010,3010,3010,2
20241122,131300,95135840,2995,2995,2995,2995,0
20241122,131200,95135840,2995,2995,2995,2995,0
20241122,131100,95135840,2995,2995,2995,2995,0
20241122,131000,95135840,2995,2995,2995,2995,0
20241122,130900,95135840,2995,2995,2995,2995,0
20241122,130800,95135840,2995,2995,2995,2995,0
20241122,130700,95135840,2995,2995,2995,2995,0
20241122,130600,95135840,2995,2995,2995,2995,47
20241122,130500,94995075,3000,3000,3000,3000,0
20241122,130400,94995075,3000,3000,3010,3000,1852
20241122,130300,89436075,3010,3010,3010,3010,0
20241122,130200,89436075,3010,3010,3010,3010,0
20241122,130100,89436075,3010,3010,3010,3010,1
20241122,130000,89433065,3000,3000,3000,3000,0
20241122,125900,89433065,3000,3000,3000,3000,1
20241122,125800,89430065,3010,3010,3010,3010,0
20241122,125700,89430065,3010,3010,3010,3010,0
20241122,125600,89430065,3010,3010,3010,3010,0
20241122,125500,89430065,3010,3010,3010,3010,0
20241122,125400,89430065,3010,3010,3010,3010,0
20241122,125300,89430065,3010,3010,3010,3010,0
20241122,125200,89430065,3010,3010,3010,3010,0
20241122,125100,89430065,3010,3010,3010,3010,10
20241122,125000,89399965,3000,3000,3000,3000,0
20241122,124900,89399965,3000,3000,3000,3000,0
20241122,124800,89399965,3000,3000,3000,3000,0
20241122,124700,89399965,3000,3000,3000,3000,0
20241122,124600,89399965,3000,3000,3000,3000,0
20241122,124500,89399965,3000,3000,3000,3000,0
20241122,124400,89399965,3000,3000,3000,3000,0
20241122,124300,89399965,3000,3000,3000,3000,0
20241122,124200,89399965,3000,3000,3000,3000,0
20241122,124100,89399965,3000,3000,3000,3000,0
20241122,124000,89399965,3000,3010,3010,3000,560
20241122,123900,87717790,3010,3010,3010,3010,0
20241122,123800,87717790,3010,3010,3010,3010,0
20241122,123700,87717790,3010,3010,3010,3010,0
20241122,123600,87717790,3010,3010,3010,3010,0
20241122,123500,87717790,3010,3010,3010,3010,0
20241122,123400,87717790,3010,3010,3010,3010,0
20241122,123300,87717790,3010,3010,3010,3010,45
20241122,123200,87582340,3010,3010,3010,3010,0
20241122,123100,87582340,3010,3010,3010,3010,0
20241122,123000,87582340,3010,3010,3010,3010,0
20241122,122900,87582340,3010,3010,3010,3010,10
20241122,122800,87552240,3015,3015,3015,3015,0
20241122,122700,87552240,3015,3015,3015,3015,0
20241122,122600,87552240,3015,3015,3015,3015,0
20241122,122500,87552240,3015,3015,3015,3015,0
20241122,122400,87552240,3015,3015,3015,3015,100
20241122,122300,87250740,3025,3025,3025,3025,0
20241122,122200,87250740,3025,3025,3025,3025,0
20241122,122100,87250740,3025,3025,3025,3025,0
20241122,122000,87250740,3025,3025,3025,3025,0
20241122,121900,87250740,3025,3025,3025,3025,0
20241122,121800,87250740,3025,3025,3025,3025,0
20241122,121700,87250740,3025,3025,3025,3025,0
20241122,121600,87250740,3025,3025,3025,3025,0
20241122,121500,87250740,3025,3025,3025,3025,0
20241122,121400,87250740,3025,3025,3025,3025,16
20241122,121300,87202340,3025,3025,3025,3025,50
20241122,121200,87051090,3025,3025,3025,3025,0
20241122,121100,87051090,3025,3020,3025,3020,12
20241122,121000,87014840,3030,3030,3030,3030,0
20241122,120900,87014840,3030,3030,3030,3030,0
20241122,120800,87014840,3030,3030,3030,3030,0
20241122,120700,87014840,3030,3030,3030,3030,0
20241122,120600,87014840,3030,3030,3030,3030,0
20241122,120500,87014840,3030,3030,3030,3030,0
20241122,120400,87014840,3030,3030,3030,3030,0
20241122,120300,87014840,3030,3030,3030,3030,0
20241122,120200,87014840,3030,3030,3030,3030,0
20241122,120100,87014840,3030,3030,3030,3030,0
20241122,120000,87014840,3030,3030,3030,3030,0
20241122,115900,87014840,3030,3020,3030,3020,87
20241122,115800,86751615,3020,3020,3020,3020,0
20241122,115700,86751615,3020,3020,3020,3020,0
20241122,115600,86751615,3020,3020,3020,3020,0
20241122,115500,86751615,3020,3020,3020,3020,0
20241122,115400,86751615,3020,3020,3020,3020,10
20241122,115300,86721415,3020,3020,3020,3020,0
20241122,115200,86721415,3020,3020,3020,3020,20
20241122,115100,86661015,3010,3010,3010,3010,0
20241122,115000,86661015,3010,3010,3010,3010,81
20241122,114900,86417205,3010,3015,3015,3010,23
20241122,114800,86347950,3020,3015,3020,3015,3
20241122,114700,86338900,3015,3015,3015,3015,0
20241122,114600,86338900,3015,3015,3015,3015,0
20241122,114500,86338900,3015,3015,3015,3015,0
20241122,114400,86338900,3015,3015,3015,3015,0
20241122,114300,86338900,3015,3015,3015,3015,0
20241122,114200,86338900,3015,3015,3015,3015,0
20241122,114100,86338900,3015,3015,3015,3015,230
20241122,114000,85645450,3015,3015,3015,3015,0
20241122,113900,85645450,3015,3015,3015,3015,0
20241122,113800,85645450,3015,3015,3015,3015,0
20241122,113700,85645450,3015,3015,3015,3015,0
20241122,113600,85645450,3015,3015,3015,3015,15
20241122,113500,85600225,3015,3015,3015,3015,0
20241122,113400,85600225,3015,3015,3015,3015,3
20241122,113300,85591180,3015,3015,3015,3015,36
20241122,113200,85482640,3020,3020,3020,3020,0
20241122,113100,85482640,3020,3020,3020,3020,1
20241122,113000,85479620,3015,3015,3015,3015,0
20241122,112900,85479620,3015,3015,3015,3015,0
20241122,112800,85479620,3015,3015,3015,3015,0
20241122,112700,85479620,3015,3015,3015,3015,0
20241122,112600,85479620,3015,3015,3015,3015,0
20241122,112500,85479620,3015,3015,3015,3015,0
20241122,112400,85479620,3015,3015,3015,3015,0
20241122,112300,85479620,3015,3015,3015,3015,0
20241122,112200,85479620,3015,3015,3015,3015,0
20241122,112100,85479620,3015,3015,3015,3015,0
20241122,112000,85479620,3015,3015,3015,3015,0
20241122,111900,85479620,3015,3015,3015,3015,1
20241122,111800,85476605,3035,3035,3035,3035,0
20241122,111700,85476605,3035,3035,3035,3035,0
20241122,111600,85476605,3035,3035,3035,3035,0
20241122,111500,85476605,3035,3035,3035,3035,0
20241122,111400,85476605,3035,3035,3035,3035,0
20241122,111300,85476605,3035,3035,3035,3035,10
20241122,111200,85446255,3035,3035,3035,3035,0
20241122,111100,85446255,3035,3035,3035,3035,0
20241122,111000,85446255,3035,3035,3035,3035,0
20241122,110900,85446255,3035,3035,3035,3035,0
20241122,110800,85446255,3035,3035,3035,3035,0
20241122,110700,85446255,3035,3035,3035,3035,0
20241122,110600,85446255,3035,3035,3035,3035,1
20241122,110500,85443220,3035,3035,3035,3035,0
20241122,110400,85443220,3035,3035,3035,3035,20
20241122,110300,85382520,3015,3015,3015,3015,1000
20241122,110200,82367520,3030,3030,3030,3030,0
20241122,110100,82367520,3030,3025,3030,3025,1368
20241122,110000,78222530,3025,3025,3025,3025,171
20241122,105900,77705255,3025,3015,3025,3015,24
20241122,105800,77632745,3015,3015,3015,3015,0
20241122,105700,77632745,3015,3015,3015,3015,0
20241122,105600,77632745,3015,3015,3015,3015,75
20241122,105500,77406620,3020,3020,3020,3020,0
20241122,105400,77406620,3020,3020,3020,3020,0
20241122,105300,77406620,3020,3020,3020,3020,1
20241122,105200,77403600,3000,3025,3025,3000,5010
20241122,105100,62356850,3020,3020,3020,3020,11
20241122,105000,62323630,3015,3015,3015,3015,0
20241122,104900,62323630,3015,3020,3020,3015,445
20241122,104800,60981905,3020,3020,3020,3020,4
20241122,104700,60969825,3020,3020,3020,3020,0
20241122,104600,60969825,3020,3020,3020,3020,136
20241122,104500,60559105,3020,3020,3020,3020,364
20241122,104400,59459825,3020,3020,3020,3020,10
20241122,104300,59429625,3025,3025,3025,3025,210
20241122,104200,58794375,3030,3025,3030,3025,330
20241122,104100,57794525,3030,3030,3030,3030,0
20241122,104000,57794525,3030,3030,3030,3030,0
20241122,103900,57794525,3030,3030,3030,3030,52
20241122,103800,57636965,3030,3030,3030,3030,0
20241122,103700,57636965,3030,3030,3030,3030,10
20241122,103600,57606665,3030,3030,3030,3030,83
20241122,103500,57355175,3030,3030,3030,3030,0
20241122,103400,57355175,3030,3030,3030,3030,0
20241122,103300,57355175,3030,3030,3030,3030,0
20241122,103200,57355175,3030,3030,3030,3030,0
20241122,103100,57355175,3030,3030,3030,3030,2213
20241122,103000,50649785,3030,3030,3030,3030,0
20241122,102900,50649785,3030,3025,3030,3025,80
20241122,102800,50407485,3020,3020,3020,3020,0
20241122,102700,50407485,3020,3035,3035,3020,18
20241122,102600,50353110,3035,3035,3035,3035,500
20241122,102500,48835610,3035,3030,3035,3030,4286
20241122,102400,35832825,3030,3020,3030,3020,1500
20241122,102300,31295875,3015,3015,3015,3015,20
20241122,102200,31235575,3015,3015,3015,3015,0
20241122,102100,31235575,3015,3015,3015,3015,0
20241122,102000,31235575,3015,3015,3015,3015,0
20241122,101900,31235575,3015,3015,3015,3015,0
20241122,101800,31235575,3015,3015,3015,3015,10
20241122,101700,31205425,3010,3010,3010,3010,0
20241122,101600,31205425,3010,3030,3030,3010,2
20241122,101500,31199385,3030,3025,3030,3025,927
20241122,101400,28392710,3025,3020,3025,3020,1001
20241122,101300,25365610,3015,3015,3015,3015,0
20241122,101200,25365610,3015,3015,3015,3015,100
20241122,101100,25064110,3015,3015,3015,3015,0
20241122,101000,25064110,3015,3015,3015,3015,10
20241122,100900,25033960,3010,3010,3010,3010,0
20241122,100800,25033960,3010,3005,3010,3005,510
20241122,100700,23501360,3010,3010,3010,3010,0
20241122,100600,23501360,3010,3010,3010,3010,10
20241122,100500,23471260,3005,3005,3005,3005,0
20241122,100400,23471260,3005,3020,3020,3005,343
20241122,100300,22439725,3020,3020,3020,3020,18
20241122,100200,22385365,3020,3020,3020,3020,0
20241122,100100,22385365,3020,3020,3025,3020,1512
20241122,100000,17816650,3020,3005,3020,3005,518
20241122,095900,16253575,3005,3005,3005,3005,0
20241122,095800,16253575,3005,3005,3005,3005,0
20241122,095700,16253575,3005,3005,3005,3005,0
20241122,095600,16253575,3005,3005,3005,3005,3
20241122,095500,16244560,3005,3005,3005,3005,0
20241122,095400,16244560,3005,3005,3005,3005,0
20241122,095300,16244560,3005,3005,3005,3005,0
20241122,095200,16244560,3005,3005,3005,3005,0
20241122,095100,16244560,3005,3005,3005,3005,0
20241122,095000,16244560,3005,3005,3005,3005,0
20241122,094900,16244560,3005,3005,3005,3005,0
20241122,094800,16244560,3005,3005,3005,3005,0
20241122,094700,16244560,3005,3005,3005,3005,198
20241122,094600,15649570,3005,3005,3005,3005,10
20241122,094500,15619520,3005,3005,3005,3005,5
20241122,094400,15604495,3015,3015,3015,3015,0
20241122,094300,15604495,3015,3015,3015,3015,0
20241122,094200,15604495,3015,3015,3015,3015,0
20241122,094100,15604495,3015,3015,3015,3015,1
20241122,094000,15601480,3015,3015,3015,3015,1
20241122,093900,15598465,3015,3015,3015,3015,11
20241122,093800,15565300,3020,3020,3020,3020,0
20241122,093700,15565300,3020,3020,3020,3020,0
20241122,093600,15565300,3020,3020,3020,3020,1
20241122,093500,15562280,3020,3015,3020,3015,20
20241122,093400,15501930,3010,3010,3010,3010,0
20241122,093300,15501930,3010,3010,3010,3010,1923
20241122,093200,9713700,3010,3010,3010,3010,3
20241122,093100,9704670,3010,3010,3010,3010,0
20241122,093000,9704670,3010,3005,3010,3005,84
20241122,092900,9452220,3005,3005,3005,3005,10
20241122,092800,9422170,3010,3010,3010,3010,0
20241122,092700,9422170,3010,3010,3010,3010,1
20241122,092600,9419160,3005,3005,3010,3005,21
20241122,092500,9356050,3010,3010,3010,3010,20
20241122,092400,9295850,3015,3015,3015,3015,10
20241122,092300,9265700,3010,3015,3015,3010,20
20241122,092200,9205450,3020,3020,3020,3020,101
20241122,092100,8900430,3025,3020,3025,3020,2
20241122,092000,8894385,3020,3020,3025,3020,14
20241122,091900,8852095,3030,3030,3030,3030,11
20241122,091800,8818765,3030,3030,3030,3030,1
20241122,091700,8815735,3030,3030,3030,3030,0
20241122,091600,8815735,3030,3025,3030,3025,101
20241122,091500,8509770,3025,3020,3025,3020,130
20241122,091400,8117020,3020,3010,3020,3010,322
20241122,091300,7147240,3010,3005,3010,3005,411
20241122,091200,5910230,3010,3015,3015,3010,30
20241122,091100,5819925,3010,3010,3010,3010,1
20241122,091000,5816915,3010,3010,3010,3010,0
20241122,090900,5816915,3010,3000,3010,3000,249
20241122,090800,5067575,3015,3015,3015,3015,0
20241122,090700,5067575,3015,3015,3015,3015,0
20241122,090600,5067575,3015,3010,3015,3010,22
20241122,090500,5001350,3005,2995,3005,2995,1412
20241122,090400,768600,2995,2995,2995,2995,0
20241122,090300,768600,2995,2995,2995,2995,0
20241122,090200,768600,2995,2995,2995,2995,19
20241122,090100,711695,2995,2995,2995,2995,101
20241122,090000,409200,2995,2965,2995,2965,138