KissMeData/028080/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,191000,57247355,2935,2935,2935,2935,1750
20241122,190900,57247355,2935,2935,2935,2935,0
20241122,190800,57247355,2935,2935,2935,2935,0
20241122,190700,57247355,2935,2935,2935,2935,0
20241122,190600,57247355,2935,2935,2935,2935,0
20241122,190500,57247355,2935,2935,2935,2935,0
20241122,190400,57247355,2935,2935,2935,2935,0
20241122,190300,57247355,2935,2935,2935,2935,0
20241122,190200,57247355,2935,2935,2935,2935,0
20241122,190100,57247355,2935,2935,2935,2935,0
20241122,190000,57247355,2935,2935,2935,2935,0
20241122,185900,57247355,2935,2935,2935,2935,0
20241122,185800,57247355,2935,2935,2935,2935,0
20241122,185700,57247355,2935,2935,2935,2935,0
20241122,185600,57247355,2935,2935,2935,2935,0
20241122,185500,57247355,2935,2935,2935,2935,0
20241122,185400,57247355,2935,2935,2935,2935,0
20241122,185300,57247355,2935,2935,2935,2935,0
20241122,185200,57247355,2935,2935,2935,2935,0
20241122,185100,57247355,2935,2935,2935,2935,0
20241122,185000,57247355,2935,2935,2935,2935,0
20241122,184900,57247355,2935,2935,2935,2935,0
20241122,184800,57247355,2935,2935,2935,2935,0
20241122,184700,57247355,2935,2935,2935,2935,0
20241122,184600,57247355,2935,2935,2935,2935,0
20241122,184500,57247355,2935,2935,2935,2935,0
20241122,184400,57247355,2935,2935,2935,2935,0
20241122,184300,57247355,2935,2935,2935,2935,0
20241122,184200,57247355,2935,2935,2935,2935,0
20241122,184100,57247355,2935,2935,2935,2935,0
20241122,184000,57247355,2935,2935,2935,2935,1750
20241122,183900,57247355,2935,2935,2935,2935,0
20241122,183800,57247355,2935,2935,2935,2935,0
20241122,183700,57247355,2935,2935,2935,2935,0
20241122,183600,57247355,2935,2935,2935,2935,0
20241122,183500,57247355,2935,2935,2935,2935,0
20241122,183400,57247355,2935,2935,2935,2935,0
20241122,183300,57247355,2935,2935,2935,2935,0
20241122,183200,57247355,2935,2935,2935,2935,0
20241122,183100,57247355,2935,2935,2935,2935,0
20241122,183000,57247355,2935,2935,2935,2935,0
20241122,182900,57247355,2935,2935,2935,2935,0
20241122,182800,57247355,2935,2935,2935,2935,0
20241122,182700,57247355,2935,2935,2935,2935,0
20241122,182600,57247355,2935,2935,2935,2935,0
20241122,182500,57247355,2935,2935,2935,2935,0
20241122,182400,57247355,2935,2935,2935,2935,0
20241122,182300,57247355,2935,2935,2935,2935,0
20241122,182200,57247355,2935,2935,2935,2935,0
20241122,182100,57247355,2935,2935,2935,2935,0
20241122,182000,57247355,2935,2935,2935,2935,0
20241122,181900,57247355,2935,2935,2935,2935,0
20241122,181800,57247355,2935,2935,2935,2935,0
20241122,181700,57247355,2935,2935,2935,2935,0
20241122,181600,57247355,2935,2935,2935,2935,0
20241122,181500,57247355,2935,2935,2935,2935,0
20241122,181400,57247355,2935,2935,2935,2935,0
20241122,181300,57247355,2935,2935,2935,2935,0
20241122,181200,57247355,2935,2935,2935,2935,0
20241122,181100,57247355,2935,2935,2935,2935,0
20241122,181000,57247355,2935,2935,2935,2935,1750
20241122,180900,57247355,2935,2935,2935,2935,0
20241122,180800,57247355,2935,2935,2935,2935,0
20241122,180700,57247355,2935,2935,2935,2935,0
20241122,180600,57247355,2935,2935,2935,2935,0
20241122,180500,57247355,2935,2935,2935,2935,0
20241122,180400,57247355,2935,2935,2935,2935,0
20241122,180300,57247355,2935,2935,2935,2935,0
20241122,180200,57247355,2935,2935,2935,2935,0
20241122,180100,57247355,2935,2935,2935,2935,0
20241122,180000,57247355,2935,2935,2935,2935,0
20241122,175900,57247355,2935,2935,2935,2935,0
20241122,175800,57247355,2935,2935,2935,2935,0
20241122,175700,57247355,2935,2935,2935,2935,0
20241122,175600,57247355,2935,2935,2935,2935,0
20241122,175500,57247355,2935,2935,2935,2935,0
20241122,175400,57247355,2935,2935,2935,2935,0
20241122,175300,57247355,2935,2935,2935,2935,0
20241122,175200,57247355,2935,2935,2935,2935,0
20241122,175100,57247355,2935,2935,2935,2935,0
20241122,175000,57247355,2935,2935,2935,2935,0
20241122,174900,57247355,2935,2935,2935,2935,0
20241122,174800,57247355,2935,2935,2935,2935,0
20241122,174700,57247355,2935,2935,2935,2935,0
20241122,174600,57247355,2935,2935,2935,2935,0
20241122,174500,57247355,2935,2935,2935,2935,0
20241122,174400,57247355,2935,2935,2935,2935,0
20241122,174300,57247355,2935,2935,2935,2935,0
20241122,174200,57247355,2935,2935,2935,2935,0
20241122,174100,57247355,2935,2935,2935,2935,0
20241122,174000,57247355,2935,2935,2935,2935,1750
20241122,173900,57247355,2935,2935,2935,2935,0
20241122,173800,57247355,2935,2935,2935,2935,0
20241122,173700,57247355,2935,2935,2935,2935,0
20241122,173600,57247355,2935,2935,2935,2935,0
20241122,173500,57247355,2935,2935,2935,2935,0
20241122,173400,57247355,2935,2935,2935,2935,0
20241122,173300,57247355,2935,2935,2935,2935,0
20241122,173200,57247355,2935,2935,2935,2935,0
20241122,173100,57247355,2935,2935,2935,2935,0
20241122,173000,57247355,2935,2935,2935,2935,0
20241122,172900,57247355,2935,2935,2935,2935,0
20241122,172800,57247355,2935,2935,2935,2935,0
20241122,172700,57247355,2935,2935,2935,2935,0
20241122,172600,57247355,2935,2935,2935,2935,0
20241122,172500,57247355,2935,2935,2935,2935,0
20241122,172400,57247355,2935,2935,2935,2935,0
20241122,172300,57247355,2935,2935,2935,2935,0
20241122,172200,57247355,2935,2935,2935,2935,0
20241122,172100,57247355,2935,2935,2935,2935,0
20241122,172000,57247355,2935,2935,2935,2935,0
20241122,171900,57247355,2935,2935,2935,2935,0
20241122,171800,57247355,2935,2935,2935,2935,0
20241122,171700,57247355,2935,2935,2935,2935,0
20241122,171600,57247355,2935,2935,2935,2935,0
20241122,171500,57247355,2935,2935,2935,2935,0
20241122,171400,57247355,2935,2935,2935,2935,0
20241122,171300,57247355,2935,2935,2935,2935,0
20241122,171200,57247355,2935,2935,2935,2935,0
20241122,171100,57247355,2935,2935,2935,2935,0
20241122,171000,57247355,2935,2935,2935,2935,1750
20241122,170900,57247355,2935,2935,2935,2935,0
20241122,170800,57247355,2935,2935,2935,2935,0
20241122,170700,57247355,2935,2935,2935,2935,0
20241122,170600,57247355,2935,2935,2935,2935,0
20241122,170500,57247355,2935,2935,2935,2935,0
20241122,170400,57247355,2935,2935,2935,2935,0
20241122,170300,57247355,2935,2935,2935,2935,0
20241122,170200,57247355,2935,2935,2935,2935,0
20241122,170100,57247355,2935,2935,2935,2935,0
20241122,170000,57247355,2935,2935,2935,2935,0
20241122,165900,57247355,2935,2935,2935,2935,0
20241122,165800,57247355,2935,2935,2935,2935,0
20241122,165700,57247355,2935,2935,2935,2935,0
20241122,165600,57247355,2935,2935,2935,2935,0
20241122,165500,57247355,2935,2935,2935,2935,0
20241122,165400,57247355,2935,2935,2935,2935,0
20241122,165300,57247355,2935,2935,2935,2935,0
20241122,165200,57247355,2935,2935,2935,2935,0
20241122,165100,57247355,2935,2935,2935,2935,0
20241122,165000,57247355,2935,2935,2935,2935,0
20241122,164900,57247355,2935,2935,2935,2935,0
20241122,164800,57247355,2935,2935,2935,2935,0
20241122,164700,57247355,2935,2935,2935,2935,0
20241122,164600,57247355,2935,2935,2935,2935,0
20241122,164500,57247355,2935,2935,2935,2935,0
20241122,164400,57247355,2935,2935,2935,2935,0
20241122,164300,57247355,2935,2935,2935,2935,0
20241122,164200,57247355,2935,2935,2935,2935,0
20241122,164100,57247355,2935,2935,2935,2935,0
20241122,164000,57247355,2935,2935,2935,2935,1750
20241122,163900,57247355,2935,2935,2935,2935,0
20241122,163800,57247355,2935,2935,2935,2935,0
20241122,163700,57247355,2935,2935,2935,2935,0
20241122,163600,57247355,2935,2935,2935,2935,0
20241122,163500,57247355,2935,2935,2935,2935,0
20241122,163400,57247355,2935,2935,2935,2935,0
20241122,163300,57247355,2935,2935,2935,2935,0
20241122,163200,57247355,2935,2935,2935,2935,0
20241122,163100,57247355,2935,2935,2935,2935,0
20241122,163000,57247355,2935,2935,2935,2935,0
20241122,162900,57247355,2935,2935,2935,2935,0
20241122,162800,57247355,2935,2935,2935,2935,0
20241122,162700,57247355,2935,2935,2935,2935,0
20241122,162600,57247355,2935,2935,2935,2935,0
20241122,162500,57247355,2935,2935,2935,2935,0
20241122,162400,57247355,2935,2935,2935,2935,0
20241122,162300,57247355,2935,2935,2935,2935,0
20241122,162200,57247355,2935,2935,2935,2935,0
20241122,162100,57247355,2935,2935,2935,2935,0
20241122,162000,57247355,2935,2935,2935,2935,0
20241122,161900,57247355,2935,2935,2935,2935,0
20241122,161800,57247355,2935,2935,2935,2935,0
20241122,161700,57247355,2935,2935,2935,2935,0
20241122,161600,57247355,2935,2935,2935,2935,0
20241122,161500,57247355,2935,2935,2935,2935,0
20241122,161400,57247355,2935,2935,2935,2935,0
20241122,161300,57247355,2935,2935,2935,2935,0
20241122,161200,57247355,2935,2935,2935,2935,0
20241122,161100,57247355,2935,2935,2935,2935,0
20241122,161000,57247355,2935,2935,2935,2935,1750
20241122,160900,57247355,2935,2935,2935,2935,0
20241122,160800,57247355,2935,2935,2935,2935,0
20241122,160700,57247355,2935,2935,2935,2935,0
20241122,160600,57247355,2935,2935,2935,2935,0
20241122,160500,57247355,2935,2935,2935,2935,0
20241122,160400,57247355,2935,2935,2935,2935,0
20241122,160300,57247355,2935,2935,2935,2935,0
20241122,160200,57247355,2935,2935,2935,2935,0
20241122,160100,57247355,2935,2935,2935,2935,0
20241122,160000,57247355,2935,2935,2935,2935,0
20241122,155900,57247355,2935,2935,2935,2935,0
20241122,155800,57247355,2935,2935,2935,2935,0
20241122,155700,57247355,2935,2935,2935,2935,0
20241122,155600,57247355,2935,2935,2935,2935,0
20241122,155500,57247355,2935,2935,2935,2935,0
20241122,155400,57247355,2935,2935,2935,2935,0
20241122,155300,57247355,2935,2935,2935,2935,0
20241122,155200,57247355,2935,2935,2935,2935,0
20241122,155100,57247355,2935,2935,2935,2935,0
20241122,155000,57247355,2935,2935,2935,2935,0
20241122,154900,57247355,2935,2935,2935,2935,0
20241122,154800,57247355,2935,2935,2935,2935,0
20241122,154700,57247355,2935,2935,2935,2935,0
20241122,154600,57247355,2935,2935,2935,2935,0
20241122,154500,57247355,2935,2935,2935,2935,0
20241122,154400,57247355,2935,2935,2935,2935,0
20241122,154300,57247355,2935,2935,2935,2935,0
20241122,154200,57247355,2935,2935,2935,2935,0
20241122,154100,57247355,2935,2935,2935,2935,0
20241122,154000,57247355,2935,2935,2935,2935,1750
20241122,153900,57247355,2935,2935,2935,2935,0
20241122,153800,57247355,2935,2935,2935,2935,0
20241122,153700,57247355,2935,2935,2935,2935,0
20241122,153600,57247355,2935,2935,2935,2935,0
20241122,153500,57247355,2935,2935,2935,2935,0
20241122,153400,57247355,2935,2935,2935,2935,0
20241122,153300,57247355,2935,2935,2935,2935,0
20241122,153200,57247355,2935,2935,2935,2935,0
20241122,153100,57247355,2935,2935,2935,2935,0
20241122,153000,57247355,2935,2935,2935,2935,1750
20241122,152900,52111105,2910,2910,2910,2910,0
20241122,152800,52111105,2910,2910,2910,2910,0
20241122,152700,52111105,2910,2910,2910,2910,0
20241122,152600,52111105,2910,2910,2910,2910,0
20241122,152500,52111105,2910,2910,2910,2910,0
20241122,152400,52111105,2910,2910,2910,2910,0
20241122,152300,52111105,2910,2910,2910,2910,0
20241122,152200,52111105,2910,2910,2910,2910,0
20241122,152100,52111105,2910,2910,2910,2910,0
20241122,152000,52111105,2910,2910,2910,2910,0
20241122,151900,52111105,2910,2905,2910,2905,250
20241122,151800,51384755,2905,2905,2905,2905,0
20241122,151700,51384755,2905,2910,2910,2905,1459
20241122,151600,47142985,2910,2910,2910,2910,1
20241122,151500,47140075,2915,2915,2915,2915,500
20241122,151400,45682575,2910,2910,2910,2910,0
20241122,151300,45682575,2910,2910,2910,2910,0
20241122,151200,45682575,2910,2910,2910,2910,0
20241122,151100,45682575,2910,2910,2910,2910,0
20241122,151000,45682575,2910,2910,2910,2910,0
20241122,150900,45682575,2910,2910,2910,2910,0
20241122,150800,45682575,2910,2910,2910,2910,1
20241122,150700,45679665,2910,2910,2910,2910,1
20241122,150600,45676755,2910,2910,2910,2910,0
20241122,150500,45676755,2910,2910,2910,2910,0
20241122,150400,45676755,2910,2910,2910,2910,0
20241122,150300,45676755,2910,2910,2910,2910,0
20241122,150200,45676755,2910,2910,2910,2910,0
20241122,150100,45676755,2910,2910,2910,2910,0
20241122,150000,45676755,2910,2910,2910,2910,0
20241122,145900,45676755,2910,2910,2910,2910,0
20241122,145800,45676755,2910,2910,2910,2910,5
20241122,145700,45662205,2910,2910,2910,2910,0
20241122,145600,45662205,2910,2910,2910,2910,0
20241122,145500,45662205,2910,2910,2910,2910,0
20241122,145400,45662205,2910,2910,2910,2910,100
20241122,145300,45371205,2920,2920,2920,2920,0
20241122,145200,45371205,2920,2920,2920,2920,0
20241122,145100,45371205,2920,2915,2920,2915,251
20241122,145000,44638945,2905,2905,2905,2905,0
20241122,144900,44638945,2905,2905,2905,2905,0
20241122,144800,44638945,2905,2905,2905,2905,0
20241122,144700,44638945,2905,2905,2905,2905,0
20241122,144600,44638945,2905,2905,2905,2905,0
20241122,144500,44638945,2905,2905,2905,2905,0
20241122,144400,44638945,2905,2905,2905,2905,0
20241122,144300,44638945,2905,2905,2905,2905,0
20241122,144200,44638945,2905,2905,2905,2905,0
20241122,144100,44638945,2905,2905,2905,2905,0
20241122,144000,44638945,2905,2905,2905,2905,0
20241122,143900,44638945,2905,2905,2905,2905,0
20241122,143800,44638945,2905,2905,2905,2905,0
20241122,143700,44638945,2905,2905,2905,2905,0
20241122,143600,44638945,2905,2905,2905,2905,0
20241122,143500,44638945,2905,2905,2905,2905,0
20241122,143400,44638945,2905,2905,2905,2905,0
20241122,143300,44638945,2905,2905,2905,2905,0
20241122,143200,44638945,2905,2910,2910,2905,1033
20241122,143100,41635070,2905,2905,2905,2905,0
20241122,143000,41635070,2905,2905,2905,2905,0
20241122,142900,41635070,2905,2905,2905,2905,0
20241122,142800,41635070,2905,2905,2905,2905,0
20241122,142700,41635070,2905,2905,2905,2905,0
20241122,142600,41635070,2905,2905,2905,2905,0
20241122,142500,41635070,2905,2905,2905,2905,0
20241122,142400,41635070,2905,2905,2905,2905,0
20241122,142300,41635070,2905,2905,2905,2905,0
20241122,142200,41635070,2905,2905,2905,2905,0
20241122,142100,41635070,2905,2905,2905,2905,0
20241122,142000,41635070,2905,2905,2905,2905,0
20241122,141900,41635070,2905,2905,2905,2905,0
20241122,141800,41635070,2905,2905,2905,2905,0
20241122,141700,41635070,2905,2905,2905,2905,2
20241122,141600,41629260,2915,2915,2915,2915,0
20241122,141500,41629260,2915,2915,2915,2915,0
20241122,141400,41629260,2915,2915,2915,2915,0
20241122,141300,41629260,2915,2915,2915,2915,0
20241122,141200,41629260,2915,2915,2915,2915,0
20241122,141100,41629260,2915,2915,2915,2915,0
20241122,141000,41629260,2915,2915,2915,2915,1
20241122,140900,41626345,2910,2910,2910,2910,388
20241122,140800,40497265,2920,2920,2920,2920,0
20241122,140700,40497265,2920,2920,2920,2920,0
20241122,140600,40497265,2920,2920,2920,2920,0
20241122,140500,40497265,2920,2920,2920,2920,0
20241122,140400,40497265,2920,2920,2920,2920,0
20241122,140300,40497265,2920,2920,2920,2920,0
20241122,140200,40497265,2920,2920,2920,2920,0
20241122,140100,40497265,2920,2920,2920,2920,0
20241122,140000,40497265,2920,2920,2920,2920,0
20241122,135900,40497265,2920,2920,2920,2920,0
20241122,135800,40497265,2920,2920,2920,2920,0
20241122,135700,40497265,2920,2920,2920,2920,0
20241122,135600,40497265,2920,2920,2920,2920,0
20241122,135500,40497265,2920,2920,2920,2920,0
20241122,135400,40497265,2920,2920,2920,2920,0
20241122,135300,40497265,2920,2920,2920,2920,0
20241122,135200,40497265,2920,2920,2920,2920,0
20241122,135100,40497265,2920,2920,2920,2920,0
20241122,135000,40497265,2920,2920,2920,2920,0
20241122,134900,40497265,2920,2920,2920,2920,0
20241122,134800,40497265,2920,2920,2920,2920,0
20241122,134700,40497265,2920,2920,2920,2920,1
20241122,134600,40494345,2920,2920,2920,2920,0
20241122,134500,40494345,2920,2920,2920,2920,0
20241122,134400,40494345,2920,2920,2920,2920,0
20241122,134300,40494345,2920,2920,2920,2920,0
20241122,134200,40494345,2920,2920,2920,2920,0
20241122,134100,40494345,2920,2920,2920,2920,0
20241122,134000,40494345,2920,2920,2920,2920,0
20241122,133900,40494345,2920,2920,2920,2920,0
20241122,133800,40494345,2920,2920,2920,2920,0
20241122,133700,40494345,2920,2920,2920,2920,0
20241122,133600,40494345,2920,2920,2920,2920,0
20241122,133500,40494345,2920,2920,2920,2920,0
20241122,133400,40494345,2920,2920,2920,2920,0
20241122,133300,40494345,2920,2920,2920,2920,0
20241122,133200,40494345,2920,2920,2920,2920,0
20241122,133100,40494345,2920,2920,2920,2920,24
20241122,133000,40424265,2910,2910,2910,2910,0
20241122,132900,40424265,2910,2910,2910,2910,0
20241122,132800,40424265,2910,2910,2910,2910,0
20241122,132700,40424265,2910,2920,2920,2910,28
20241122,132600,40342525,2920,2920,2920,2920,0
20241122,132500,40342525,2920,2920,2920,2920,0
20241122,132400,40342525,2920,2920,2920,2920,0
20241122,132300,40342525,2920,2920,2920,2920,0
20241122,132200,40342525,2920,2920,2920,2920,0
20241122,132100,40342525,2920,2920,2920,2920,0
20241122,132000,40342525,2920,2920,2920,2920,0
20241122,131900,40342525,2920,2920,2920,2920,0
20241122,131800,40342525,2920,2920,2920,2920,0
20241122,131700,40342525,2920,2920,2920,2920,0
20241122,131600,40342525,2920,2920,2920,2920,0
20241122,131500,40342525,2920,2920,2920,2920,0
20241122,131400,40342525,2920,2920,2920,2920,0
20241122,131300,40342525,2920,2920,2920,2920,0
20241122,131200,40342525,2920,2920,2920,2920,0
20241122,131100,40342525,2920,2920,2920,2920,0
20241122,131000,40342525,2920,2920,2920,2920,0
20241122,130900,40342525,2920,2920,2920,2920,0
20241122,130800,40342525,2920,2920,2920,2920,0
20241122,130700,40342525,2920,2920,2920,2920,0
20241122,130600,40342525,2920,2920,2920,2920,0
20241122,130500,40342525,2920,2920,2920,2920,0
20241122,130400,40342525,2920,2920,2920,2920,11
20241122,130300,40310405,2920,2920,2920,2920,0
20241122,130200,40310405,2920,2920,2920,2920,0
20241122,130100,40310405,2920,2920,2920,2920,0
20241122,130000,40310405,2920,2920,2920,2920,0
20241122,125900,40310405,2920,2920,2920,2920,0
20241122,125800,40310405,2920,2920,2920,2920,0
20241122,125700,40310405,2920,2920,2920,2920,0
20241122,125600,40310405,2920,2920,2920,2920,0
20241122,125500,40310405,2920,2920,2920,2920,0
20241122,125400,40310405,2920,2920,2920,2920,0
20241122,125300,40310405,2920,2920,2920,2920,0
20241122,125200,40310405,2920,2920,2920,2920,0
20241122,125100,40310405,2920,2920,2920,2920,0
20241122,125000,40310405,2920,2920,2920,2920,0
20241122,124900,40310405,2920,2920,2920,2920,0
20241122,124800,40310405,2920,2920,2920,2920,0
20241122,124700,40310405,2920,2920,2920,2920,0
20241122,124600,40310405,2920,2920,2920,2920,0
20241122,124500,40310405,2920,2920,2920,2920,0
20241122,124400,40310405,2920,2920,2920,2920,8
20241122,124300,40287045,2920,2920,2920,2920,0
20241122,124200,40287045,2920,2920,2920,2920,0
20241122,124100,40287045,2920,2920,2920,2920,0
20241122,124000,40287045,2920,2920,2920,2920,0
20241122,123900,40287045,2920,2920,2920,2920,0
20241122,123800,40287045,2920,2920,2920,2920,0
20241122,123700,40287045,2920,2920,2920,2920,0
20241122,123600,40287045,2920,2920,2920,2920,0
20241122,123500,40287045,2920,2920,2920,2920,0
20241122,123400,40287045,2920,2920,2920,2920,0
20241122,123300,40287045,2920,2920,2920,2920,0
20241122,123200,40287045,2920,2920,2920,2920,0
20241122,123100,40287045,2920,2920,2920,2920,0
20241122,123000,40287045,2920,2920,2920,2920,0
20241122,122900,40287045,2920,2920,2920,2920,0
20241122,122800,40287045,2920,2920,2920,2920,0
20241122,122700,40287045,2920,2920,2920,2920,0
20241122,122600,40287045,2920,2920,2920,2920,0
20241122,122500,40287045,2920,2920,2920,2920,0
20241122,122400,40287045,2920,2920,2920,2920,0
20241122,122300,40287045,2920,2920,2920,2920,0
20241122,122200,40287045,2920,2920,2920,2920,0
20241122,122100,40287045,2920,2920,2920,2920,0
20241122,122000,40287045,2920,2920,2920,2920,1
20241122,121900,40284125,2920,2920,2920,2920,0
20241122,121800,40284125,2920,2920,2920,2920,0
20241122,121700,40284125,2920,2920,2920,2920,0
20241122,121600,40284125,2920,2920,2920,2920,3
20241122,121500,40275365,2925,2925,2925,2925,0
20241122,121400,40275365,2925,2925,2925,2925,1
20241122,121300,40272440,2925,2925,2925,2925,0
20241122,121200,40272440,2925,2925,2925,2925,0
20241122,121100,40272440,2925,2925,2925,2925,0
20241122,121000,40272440,2925,2925,2925,2925,0
20241122,120900,40272440,2925,2925,2925,2925,1
20241122,120800,40269515,2925,2925,2925,2925,0
20241122,120700,40269515,2925,2925,2925,2925,0
20241122,120600,40269515,2925,2925,2925,2925,0
20241122,120500,40269515,2925,2925,2925,2925,1
20241122,120400,40266590,2925,2925,2925,2925,0
20241122,120300,40266590,2925,2925,2925,2925,0
20241122,120200,40266590,2925,2925,2925,2925,0
20241122,120100,40266590,2925,2925,2925,2925,0
20241122,120000,40266590,2925,2925,2925,2925,0
20241122,115900,40266590,2925,2925,2925,2925,0
20241122,115800,40266590,2925,2925,2925,2925,0
20241122,115700,40266590,2925,2925,2925,2925,0
20241122,115600,40266590,2925,2925,2925,2925,0
20241122,115500,40266590,2925,2925,2925,2925,0
20241122,115400,40266590,2925,2925,2925,2925,1
20241122,115300,40263665,2925,2925,2925,2925,0
20241122,115200,40263665,2925,2925,2925,2925,0
20241122,115100,40263665,2925,2925,2925,2925,0
20241122,115000,40263665,2925,2925,2925,2925,0
20241122,114900,40263665,2925,2925,2925,2925,0
20241122,114800,40263665,2925,2925,2925,2925,1
20241122,114700,40260740,2920,2920,2920,2920,0
20241122,114600,40260740,2920,2920,2920,2920,0
20241122,114500,40260740,2920,2920,2920,2920,4
20241122,114400,40249060,2910,2910,2910,2910,0
20241122,114300,40249060,2910,2910,2910,2910,0
20241122,114200,40249060,2910,2910,2910,2910,0
20241122,114100,40249060,2910,2910,2910,2910,0
20241122,114000,40249060,2910,2910,2910,2910,0
20241122,113900,40249060,2910,2910,2910,2910,0
20241122,113800,40249060,2910,2910,2910,2910,0
20241122,113700,40249060,2910,2910,2910,2910,0
20241122,113600,40249060,2910,2910,2910,2910,0
20241122,113500,40249060,2910,2910,2910,2910,1
20241122,113400,40246150,2910,2910,2910,2910,0
20241122,113300,40246150,2910,2910,2910,2910,2
20241122,113200,40240330,2905,2905,2905,2905,0
20241122,113100,40240330,2905,2915,2915,2905,126
20241122,113000,39873760,2910,2910,2910,2910,0
20241122,112900,39873760,2910,2910,2910,2910,0
20241122,112800,39873760,2910,2910,2910,2910,0
20241122,112700,39873760,2910,2910,2910,2910,1378
20241122,112600,35863780,2910,2910,2910,2910,0
20241122,112500,35863780,2910,2915,2915,2910,162
20241122,112400,35392040,2920,2925,2925,2920,140
20241122,112300,34982650,2970,2915,2970,2915,1251
20241122,112200,31334320,2915,2915,2915,2915,5
20241122,112100,31319745,2930,2930,2930,2930,0
20241122,112000,31319745,2930,2930,2930,2930,0
20241122,111900,31319745,2930,2930,2930,2930,0
20241122,111800,31319745,2930,2930,2930,2930,0
20241122,111700,31319745,2930,2930,2930,2930,0
20241122,111600,31319745,2930,2930,2930,2930,0
20241122,111500,31319745,2930,2930,2930,2930,0
20241122,111400,31319745,2930,2930,2930,2930,1
20241122,111300,31316815,2935,2935,2935,2935,0
20241122,111200,31316815,2935,2935,2935,2935,2
20241122,111100,31310945,2915,2935,2935,2915,17
20241122,111000,31261230,2915,2915,2915,2915,0
20241122,110900,31261230,2915,2915,2915,2915,101
20241122,110800,30966815,2910,2920,2920,2910,670
20241122,110700,29013305,2930,2960,2960,2930,178
20241122,110600,28489845,2980,2920,2995,2920,4601
20241122,110500,14917130,2920,2920,2920,2920,0
20241122,110400,14917130,2920,2920,2920,2920,2
20241122,110300,14911290,2915,2915,2915,2915,0
20241122,110200,14911290,2915,2915,2915,2915,0
20241122,110100,14911290,2915,2915,2915,2915,0
20241122,110000,14911290,2915,2915,2915,2915,0
20241122,105900,14911290,2915,2915,2915,2915,0
20241122,105800,14911290,2915,2915,2915,2915,0
20241122,105700,14911290,2915,2915,2915,2915,0
20241122,105600,14911290,2915,2915,2915,2915,0
20241122,105500,14911290,2915,2915,2915,2915,0
20241122,105400,14911290,2915,2915,2915,2915,0
20241122,105300,14911290,2915,2915,2915,2915,0
20241122,105200,14911290,2915,2915,2915,2915,0
20241122,105100,14911290,2915,2925,2925,2915,44
20241122,105000,14782775,2925,2925,2925,2925,0
20241122,104900,14782775,2925,2925,2925,2925,0
20241122,104800,14782775,2925,2925,2925,2925,0
20241122,104700,14782775,2925,2925,2925,2925,0
20241122,104600,14782775,2925,2925,2925,2925,0
20241122,104500,14782775,2925,2925,2925,2925,0
20241122,104400,14782775,2925,2925,2925,2925,0
20241122,104300,14782775,2925,2925,2925,2925,0
20241122,104200,14782775,2925,2925,2925,2925,0
20241122,104100,14782775,2925,2925,2925,2925,0
20241122,104000,14782775,2925,2925,2925,2925,0
20241122,103900,14782775,2925,2925,2925,2925,1
20241122,103800,14779850,2930,2930,2930,2930,0
20241122,103700,14779850,2930,2930,2930,2930,89
20241122,103600,14519080,2930,2930,2930,2930,0
20241122,103500,14519080,2930,2930,2930,2930,0
20241122,103400,14519080,2930,2930,2930,2930,0
20241122,103300,14519080,2930,2930,2930,2930,0
20241122,103200,14519080,2930,2930,2930,2930,0
20241122,103100,14519080,2930,2930,2930,2930,0
20241122,103000,14519080,2930,2930,2930,2930,0
20241122,102900,14519080,2930,2930,2930,2930,2
20241122,102800,14513220,2930,2930,2930,2930,0
20241122,102700,14513220,2930,2930,2930,2930,0
20241122,102600,14513220,2930,2930,2930,2930,0
20241122,102500,14513220,2930,2930,2930,2930,0
20241122,102400,14513220,2930,2930,2930,2930,81
20241122,102300,14275890,2930,2915,2930,2915,224
20241122,102200,13621360,2910,2910,2910,2910,0
20241122,102100,13621360,2910,2910,2910,2910,0
20241122,102000,13621360,2910,2910,2910,2910,0
20241122,101900,13621360,2910,2910,2910,2910,0
20241122,101800,13621360,2910,2910,2910,2910,0
20241122,101700,13621360,2910,2910,2910,2910,100
20241122,101600,13330360,2910,2910,2910,2910,1
20241122,101500,13327450,2925,2925,2925,2925,1
20241122,101400,13324525,2930,2930,2930,2930,0
20241122,101300,13324525,2930,2930,2930,2930,0
20241122,101200,13324525,2930,2930,2930,2930,0
20241122,101100,13324525,2930,2930,2930,2930,0
20241122,101000,13324525,2930,2930,2930,2930,0
20241122,100900,13324525,2930,2930,2930,2930,0
20241122,100800,13324525,2930,2915,2930,2915,35
20241122,100700,13222425,2915,2915,2915,2915,59
20241122,100600,13050440,2930,2930,2930,2930,0
20241122,100500,13050440,2930,2930,2930,2930,0
20241122,100400,13050440,2930,2930,2930,2930,0
20241122,100300,13050440,2930,2930,2930,2930,0
20241122,100200,13050440,2930,2930,2930,2930,0
20241122,100100,13050440,2930,2930,2930,2930,0
20241122,100000,13050440,2930,2930,2930,2930,20
20241122,095900,12991840,2930,2930,2930,2930,14
20241122,095800,12950820,2935,2935,2935,2935,0
20241122,095700,12950820,2935,2930,2935,2930,75
20241122,095600,12731055,2930,2930,2930,2930,0
20241122,095500,12731055,2930,2930,2930,2930,2
20241122,095400,12725195,2930,2930,2930,2930,0
20241122,095300,12725195,2930,2930,2930,2930,0
20241122,095200,12725195,2930,2930,2930,2930,0
20241122,095100,12725195,2930,2930,2930,2930,0
20241122,095000,12725195,2930,2930,2930,2930,0
20241122,094900,12725195,2930,2930,2930,2930,0
20241122,094800,12725195,2930,2930,2930,2930,0
20241122,094700,12725195,2930,2930,2930,2930,0
20241122,094600,12725195,2930,2930,2930,2930,0
20241122,094500,12725195,2930,2930,2930,2930,4
20241122,094400,12713475,2930,2930,2930,2930,38
20241122,094300,12602135,2930,2930,2930,2930,2
20241122,094200,12596275,2930,2930,2930,2930,1
20241122,094100,12593345,2930,2930,2930,2930,0
20241122,094000,12593345,2930,2930,2930,2930,0
20241122,093900,12593345,2930,2930,2930,2930,0
20241122,093800,12593345,2930,2930,2930,2930,1
20241122,093700,12590415,2930,2930,2930,2930,0
20241122,093600,12590415,2930,2930,2930,2930,0
20241122,093500,12590415,2930,2930,2930,2930,0
20241122,093400,12590415,2930,2930,2930,2930,3
20241122,093300,12581625,2930,2930,2930,2930,0
20241122,093200,12581625,2930,2930,2930,2930,0
20241122,093100,12581625,2930,2930,2930,2930,0
20241122,093000,12581625,2930,2930,2930,2930,0
20241122,092900,12581625,2930,2930,2930,2930,0
20241122,092800,12581625,2930,2930,2930,2930,0
20241122,092700,12581625,2930,2930,2930,2930,0
20241122,092600,12581625,2930,2930,2930,2930,1
20241122,092500,12578695,2925,2925,2925,2925,0
20241122,092400,12578695,2925,2925,2925,2925,0
20241122,092300,12578695,2925,2925,2925,2925,1
20241122,092200,12575770,2925,2925,2925,2925,0
20241122,092100,12575770,2925,2925,2925,2925,0
20241122,092000,12575770,2925,2925,2925,2925,1000
20241122,091900,9650770,2925,2925,2925,2925,1
20241122,091800,9647845,2895,2895,2895,2890,727
20241122,091700,7545975,2900,2900,2900,2900,172
20241122,091600,7047175,2920,2935,2935,2920,1200
20241122,091500,3525515,2940,2960,2965,2940,62
20241122,091400,3342450,2935,2935,2935,2935,0
20241122,091300,3342450,2935,2940,2940,2935,33
20241122,091200,3245480,2935,2935,2935,2935,0
20241122,091100,3245480,2935,2935,2935,2935,0
20241122,091000,3245480,2935,2935,2935,2935,28
20241122,090900,3163300,2975,2975,2975,2975,0
20241122,090800,3163300,2975,2975,2975,2975,1000
20241122,090700,188300,2930,2930,2930,2930,0
20241122,090600,188300,2930,2930,2930,2930,0
20241122,090500,188300,2930,2930,2930,2930,0
20241122,090400,188300,2930,2930,2930,2930,8
20241122,090300,164860,2930,2930,2930,2930,2
20241122,090200,159000,3000,3000,3000,3000,0
20241122,090100,159000,3000,3000,3000,3000,0
20241122,090000,159000,3000,3000,3000,3000,53