KissMeData/092190/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195900,125826735,3330,3330,3330,3330,54
20241122,195800,125826735,3330,3330,3330,3330,0
20241122,195700,125826735,3330,3330,3330,3330,0
20241122,195600,125826735,3330,3330,3330,3330,0
20241122,195500,125826735,3330,3330,3330,3330,0
20241122,195400,125826735,3330,3330,3330,3330,0
20241122,195300,125826735,3330,3330,3330,3330,0
20241122,195200,125826735,3330,3330,3330,3330,0
20241122,195100,125826735,3330,3330,3330,3330,0
20241122,195000,125826735,3330,3330,3330,3330,0
20241122,194900,125826735,3330,3330,3330,3330,0
20241122,194800,125826735,3330,3330,3330,3330,0
20241122,194700,125826735,3330,3330,3330,3330,0
20241122,194600,125826735,3330,3330,3330,3330,0
20241122,194500,125826735,3330,3330,3330,3330,0
20241122,194400,125826735,3330,3330,3330,3330,0
20241122,194300,125826735,3330,3330,3330,3330,0
20241122,194200,125826735,3330,3330,3330,3330,0
20241122,194100,125826735,3330,3330,3330,3330,0
20241122,194000,125826735,3330,3330,3330,3330,0
20241122,193900,125826735,3330,3330,3330,3330,0
20241122,193800,125826735,3330,3330,3330,3330,0
20241122,193700,125826735,3330,3330,3330,3330,0
20241122,193600,125826735,3330,3330,3330,3330,0
20241122,193500,125826735,3330,3330,3330,3330,0
20241122,193400,125826735,3330,3330,3330,3330,0
20241122,193300,125826735,3330,3330,3330,3330,0
20241122,193200,125826735,3330,3330,3330,3330,0
20241122,193100,125826735,3330,3330,3330,3330,0
20241122,193000,125826735,3330,3330,3330,3330,0
20241122,192900,125826735,3330,3330,3330,3330,54
20241122,192800,125826735,3330,3330,3330,3330,0
20241122,192700,125826735,3330,3330,3330,3330,0
20241122,192600,125826735,3330,3330,3330,3330,0
20241122,192500,125826735,3330,3330,3330,3330,0
20241122,192400,125826735,3330,3330,3330,3330,0
20241122,192300,125826735,3330,3330,3330,3330,0
20241122,192200,125826735,3330,3330,3330,3330,0
20241122,192100,125826735,3330,3330,3330,3330,0
20241122,192000,125826735,3330,3330,3330,3330,0
20241122,191900,125826735,3330,3330,3330,3330,0
20241122,191800,125826735,3330,3330,3330,3330,0
20241122,191700,125826735,3330,3330,3330,3330,0
20241122,191600,125826735,3330,3330,3330,3330,0
20241122,191500,125826735,3330,3330,3330,3330,0
20241122,191400,125826735,3330,3330,3330,3330,0
20241122,191300,125826735,3330,3330,3330,3330,0
20241122,191200,125826735,3330,3330,3330,3330,0
20241122,191100,125826735,3330,3330,3330,3330,0
20241122,191000,125826735,3330,3330,3330,3330,0
20241122,190900,125826735,3330,3330,3330,3330,0
20241122,190800,125826735,3330,3330,3330,3330,0
20241122,190700,125826735,3330,3330,3330,3330,0
20241122,190600,125826735,3330,3330,3330,3330,0
20241122,190500,125826735,3330,3330,3330,3330,0
20241122,190400,125826735,3330,3330,3330,3330,0
20241122,190300,125826735,3330,3330,3330,3330,0
20241122,190200,125826735,3330,3330,3330,3330,0
20241122,190100,125826735,3330,3330,3330,3330,0
20241122,190000,125826735,3330,3330,3330,3330,0
20241122,185900,125826735,3330,3330,3330,3330,54
20241122,185800,125826735,3330,3330,3330,3330,0
20241122,185700,125826735,3330,3330,3330,3330,0
20241122,185600,125826735,3330,3330,3330,3330,0
20241122,185500,125826735,3330,3330,3330,3330,0
20241122,185400,125826735,3330,3330,3330,3330,0
20241122,185300,125826735,3330,3330,3330,3330,0
20241122,185200,125826735,3330,3330,3330,3330,0
20241122,185100,125826735,3330,3330,3330,3330,0
20241122,185000,125826735,3330,3330,3330,3330,0
20241122,184900,125826735,3330,3330,3330,3330,0
20241122,184800,125826735,3330,3330,3330,3330,0
20241122,184700,125826735,3330,3330,3330,3330,0
20241122,184600,125826735,3330,3330,3330,3330,0
20241122,184500,125826735,3330,3330,3330,3330,0
20241122,184400,125826735,3330,3330,3330,3330,0
20241122,184300,125826735,3330,3330,3330,3330,0
20241122,184200,125826735,3330,3330,3330,3330,0
20241122,184100,125826735,3330,3330,3330,3330,0
20241122,184000,125826735,3330,3330,3330,3330,0
20241122,183900,125826735,3330,3330,3330,3330,0
20241122,183800,125826735,3330,3330,3330,3330,0
20241122,183700,125826735,3330,3330,3330,3330,0
20241122,183600,125826735,3330,3330,3330,3330,0
20241122,183500,125826735,3330,3330,3330,3330,0
20241122,183400,125826735,3330,3330,3330,3330,0
20241122,183300,125826735,3330,3330,3330,3330,0
20241122,183200,125826735,3330,3330,3330,3330,0
20241122,183100,125826735,3330,3330,3330,3330,0
20241122,183000,125826735,3330,3330,3330,3330,0
20241122,182900,125826735,3330,3330,3330,3330,54
20241122,182800,125826735,3330,3330,3330,3330,0
20241122,182700,125826735,3330,3330,3330,3330,0
20241122,182600,125826735,3330,3330,3330,3330,0
20241122,182500,125826735,3330,3330,3330,3330,0
20241122,182400,125826735,3330,3330,3330,3330,0
20241122,182300,125826735,3330,3330,3330,3330,0
20241122,182200,125826735,3330,3330,3330,3330,0
20241122,182100,125826735,3330,3330,3330,3330,0
20241122,182000,125826735,3330,3330,3330,3330,0
20241122,181900,125826735,3330,3330,3330,3330,0
20241122,181800,125826735,3330,3330,3330,3330,0
20241122,181700,125826735,3330,3330,3330,3330,0
20241122,181600,125826735,3330,3330,3330,3330,0
20241122,181500,125826735,3330,3330,3330,3330,0
20241122,181400,125826735,3330,3330,3330,3330,0
20241122,181300,125826735,3330,3330,3330,3330,0
20241122,181200,125826735,3330,3330,3330,3330,0
20241122,181100,125826735,3330,3330,3330,3330,0
20241122,181000,125826735,3330,3330,3330,3330,0
20241122,180900,125826735,3330,3330,3330,3330,0
20241122,180800,125826735,3330,3330,3330,3330,0
20241122,180700,125826735,3330,3330,3330,3330,0
20241122,180600,125826735,3330,3330,3330,3330,0
20241122,180500,125826735,3330,3330,3330,3330,0
20241122,180400,125826735,3330,3330,3330,3330,0
20241122,180300,125826735,3330,3330,3330,3330,0
20241122,180200,125826735,3330,3330,3330,3330,0
20241122,180100,125826735,3330,3330,3330,3330,0
20241122,180000,125826735,3330,3330,3330,3330,0
20241122,175900,125826735,3330,3330,3330,3330,54
20241122,175800,125826735,3330,3330,3330,3330,0
20241122,175700,125826735,3330,3330,3330,3330,0
20241122,175600,125826735,3330,3330,3330,3330,0
20241122,175500,125826735,3330,3330,3330,3330,0
20241122,175400,125826735,3330,3330,3330,3330,0
20241122,175300,125826735,3330,3330,3330,3330,0
20241122,175200,125826735,3330,3330,3330,3330,0
20241122,175100,125826735,3330,3330,3330,3330,0
20241122,175000,125826735,3330,3330,3330,3330,0
20241122,174900,125826735,3330,3330,3330,3330,0
20241122,174800,125826735,3330,3330,3330,3330,0
20241122,174700,125826735,3330,3330,3330,3330,0
20241122,174600,125826735,3330,3330,3330,3330,0
20241122,174500,125826735,3330,3330,3330,3330,0
20241122,174400,125826735,3330,3330,3330,3330,0
20241122,174300,125826735,3330,3330,3330,3330,0
20241122,174200,125826735,3330,3330,3330,3330,0
20241122,174100,125826735,3330,3330,3330,3330,0
20241122,174000,125826735,3330,3330,3330,3330,0
20241122,173900,125826735,3330,3330,3330,3330,0
20241122,173800,125826735,3330,3330,3330,3330,0
20241122,173700,125826735,3330,3330,3330,3330,0
20241122,173600,125826735,3330,3330,3330,3330,0
20241122,173500,125826735,3330,3330,3330,3330,0
20241122,173400,125826735,3330,3330,3330,3330,0
20241122,173300,125826735,3330,3330,3330,3330,0
20241122,173200,125826735,3330,3330,3330,3330,0
20241122,173100,125826735,3330,3330,3330,3330,0
20241122,173000,125826735,3330,3330,3330,3330,0
20241122,172900,125826735,3330,3330,3330,3330,54
20241122,172800,125826735,3330,3330,3330,3330,0
20241122,172700,125826735,3330,3330,3330,3330,0
20241122,172600,125826735,3330,3330,3330,3330,0
20241122,172500,125826735,3330,3330,3330,3330,0
20241122,172400,125826735,3330,3330,3330,3330,0
20241122,172300,125826735,3330,3330,3330,3330,0
20241122,172200,125826735,3330,3330,3330,3330,0
20241122,172100,125826735,3330,3330,3330,3330,0
20241122,172000,125826735,3330,3330,3330,3330,0
20241122,171900,125826735,3330,3330,3330,3330,0
20241122,171800,125826735,3330,3330,3330,3330,0
20241122,171700,125826735,3330,3330,3330,3330,0
20241122,171600,125826735,3330,3330,3330,3330,0
20241122,171500,125826735,3330,3330,3330,3330,0
20241122,171400,125826735,3330,3330,3330,3330,0
20241122,171300,125826735,3330,3330,3330,3330,0
20241122,171200,125826735,3330,3330,3330,3330,0
20241122,171100,125826735,3330,3330,3330,3330,0
20241122,171000,125826735,3330,3330,3330,3330,0
20241122,170900,125826735,3330,3330,3330,3330,0
20241122,170800,125826735,3330,3330,3330,3330,0
20241122,170700,125826735,3330,3330,3330,3330,0
20241122,170600,125826735,3330,3330,3330,3330,0
20241122,170500,125826735,3330,3330,3330,3330,0
20241122,170400,125826735,3330,3330,3330,3330,0
20241122,170300,125826735,3330,3330,3330,3330,0
20241122,170200,125826735,3330,3330,3330,3330,0
20241122,170100,125826735,3330,3330,3330,3330,0
20241122,170000,125826735,3330,3330,3330,3330,0
20241122,165900,125826735,3330,3330,3330,3330,54
20241122,165800,125826735,3330,3330,3330,3330,0
20241122,165700,125826735,3330,3330,3330,3330,0
20241122,165600,125826735,3330,3330,3330,3330,0
20241122,165500,125826735,3330,3330,3330,3330,0
20241122,165400,125826735,3330,3330,3330,3330,0
20241122,165300,125826735,3330,3330,3330,3330,0
20241122,165200,125826735,3330,3330,3330,3330,0
20241122,165100,125826735,3330,3330,3330,3330,0
20241122,165000,125826735,3330,3330,3330,3330,0
20241122,164900,125826735,3330,3330,3330,3330,0
20241122,164800,125826735,3330,3330,3330,3330,0
20241122,164700,125826735,3330,3330,3330,3330,0
20241122,164600,125826735,3330,3330,3330,3330,0
20241122,164500,125826735,3330,3330,3330,3330,0
20241122,164400,125826735,3330,3330,3330,3330,0
20241122,164300,125826735,3330,3330,3330,3330,0
20241122,164200,125826735,3330,3330,3330,3330,0
20241122,164100,125826735,3330,3330,3330,3330,0
20241122,164000,125826735,3330,3330,3330,3330,0
20241122,163900,125826735,3330,3330,3330,3330,0
20241122,163800,125826735,3330,3330,3330,3330,0
20241122,163700,125826735,3330,3330,3330,3330,0
20241122,163600,125826735,3330,3330,3330,3330,0
20241122,163500,125826735,3330,3330,3330,3330,0
20241122,163400,125826735,3330,3330,3330,3330,0
20241122,163300,125826735,3330,3330,3330,3330,0
20241122,163200,125826735,3330,3330,3330,3330,0
20241122,163100,125826735,3330,3330,3330,3330,0
20241122,163000,125826735,3330,3330,3330,3330,0
20241122,162900,125826735,3330,3330,3330,3330,54
20241122,162800,125826735,3330,3330,3330,3330,0
20241122,162700,125826735,3330,3330,3330,3330,0
20241122,162600,125826735,3330,3330,3330,3330,0
20241122,162500,125826735,3330,3330,3330,3330,0
20241122,162400,125826735,3330,3330,3330,3330,0
20241122,162300,125826735,3330,3330,3330,3330,0
20241122,162200,125826735,3330,3330,3330,3330,0
20241122,162100,125826735,3330,3330,3330,3330,0
20241122,162000,125826735,3330,3330,3330,3330,0
20241122,161900,125826735,3330,3330,3330,3330,0
20241122,161800,125826735,3330,3330,3330,3330,0
20241122,161700,125826735,3330,3330,3330,3330,0
20241122,161600,125826735,3330,3330,3330,3330,0
20241122,161500,125826735,3330,3330,3330,3330,0
20241122,161400,125826735,3330,3330,3330,3330,0
20241122,161300,125826735,3330,3330,3330,3330,0
20241122,161200,125826735,3330,3330,3330,3330,0
20241122,161100,125826735,3330,3330,3330,3330,0
20241122,161000,125826735,3330,3330,3330,3330,0
20241122,160900,125826735,3330,3330,3330,3330,0
20241122,160800,125826735,3330,3330,3330,3330,0
20241122,160700,125826735,3330,3330,3330,3330,0
20241122,160600,125826735,3330,3330,3330,3330,0
20241122,160500,125826735,3330,3330,3330,3330,0
20241122,160400,125826735,3330,3330,3330,3330,0
20241122,160300,125826735,3330,3330,3330,3330,0
20241122,160200,125826735,3330,3330,3330,3330,0
20241122,160100,125826735,3330,3330,3330,3330,0
20241122,160000,125826735,3330,3330,3330,3330,0
20241122,155900,125826735,3330,3330,3330,3330,54
20241122,155800,125826735,3330,3330,3330,3330,0
20241122,155700,125826735,3330,3330,3330,3330,0
20241122,155600,125826735,3330,3330,3330,3330,0
20241122,155500,125826735,3330,3330,3330,3330,0
20241122,155400,125826735,3330,3330,3330,3330,0
20241122,155300,125826735,3330,3330,3330,3330,0
20241122,155200,125826735,3330,3330,3330,3330,0
20241122,155100,125826735,3330,3330,3330,3330,0
20241122,155000,125826735,3330,3330,3330,3330,0
20241122,154900,125826735,3330,3330,3330,3330,0
20241122,154800,125826735,3330,3330,3330,3330,0
20241122,154700,125826735,3330,3330,3330,3330,0
20241122,154600,125826735,3330,3330,3330,3330,0
20241122,154500,125826735,3330,3330,3330,3330,0
20241122,154400,125826735,3330,3330,3330,3330,0
20241122,154300,125826735,3330,3330,3330,3330,0
20241122,154200,125826735,3330,3330,3330,3330,0
20241122,154100,125826735,3330,3330,3330,3330,0
20241122,154000,125826735,3330,3330,3330,3330,0
20241122,153900,125826735,3330,3330,3330,3330,0
20241122,153800,125826735,3330,3330,3330,3330,0
20241122,153700,125826735,3330,3330,3330,3330,0
20241122,153600,125826735,3330,3330,3330,3330,0
20241122,153500,125826735,3330,3330,3330,3330,0
20241122,153400,125826735,3330,3330,3330,3330,0
20241122,153300,125826735,3330,3330,3330,3330,0
20241122,153200,125826735,3330,3330,3330,3330,0
20241122,153100,125826735,3330,3330,3330,3330,0
20241122,153000,125826735,3330,3330,3330,3330,54
20241122,152900,125646915,3320,3320,3320,3320,0
20241122,152800,125646915,3320,3320,3320,3320,0
20241122,152700,125646915,3320,3320,3320,3320,0
20241122,152600,125646915,3320,3320,3320,3320,0
20241122,152500,125646915,3320,3320,3320,3320,0
20241122,152400,125646915,3320,3320,3320,3320,0
20241122,152300,125646915,3320,3320,3320,3320,0
20241122,152200,125646915,3320,3320,3320,3320,0
20241122,152100,125646915,3320,3320,3320,3320,0
20241122,152000,125646915,3320,3320,3320,3320,0
20241122,151900,125646915,3320,3320,3320,3320,851
20241122,151800,122821595,3310,3320,3320,3310,50
20241122,151700,122655795,3320,3320,3320,3320,0
20241122,151600,122655795,3320,3315,3320,3310,505
20241122,151500,120983840,3315,3320,3320,3315,1247
20241122,151400,116849305,3320,3320,3320,3320,0
20241122,151300,116849305,3320,3320,3320,3320,289
20241122,151200,115889825,3330,3330,3330,3330,0
20241122,151100,115889825,3330,3330,3330,3330,0
20241122,151000,115889825,3330,3330,3330,3330,1968
20241122,150900,109336385,3330,3330,3330,3330,186
20241122,150800,108717005,3330,3330,3330,3330,0
20241122,150700,108717005,3330,3330,3330,3330,0
20241122,150600,108717005,3330,3330,3330,3330,0
20241122,150500,108717005,3330,3330,3330,3330,6
20241122,150400,108697025,3325,3325,3325,3325,1
20241122,150300,108693700,3335,3335,3335,3335,0
20241122,150200,108693700,3335,3335,3335,3335,0
20241122,150100,108693700,3335,3335,3335,3335,0
20241122,150000,108693700,3335,3335,3335,3330,201
20241122,145900,108024320,3350,3350,3350,3350,0
20241122,145800,108024320,3350,3350,3350,3350,0
20241122,145700,108024320,3350,3350,3350,3350,0
20241122,145600,108024320,3350,3350,3350,3350,0
20241122,145500,108024320,3350,3350,3350,3350,0
20241122,145400,108024320,3350,3350,3350,3350,0
20241122,145300,108024320,3350,3350,3350,3350,0
20241122,145200,108024320,3350,3350,3350,3350,0
20241122,145100,108024320,3350,3350,3350,3350,0
20241122,145000,108024320,3350,3345,3350,3345,11
20241122,144900,107987520,3350,3350,3350,3350,0
20241122,144800,107987520,3350,3350,3350,3350,0
20241122,144700,107987520,3350,3330,3350,3330,100
20241122,144600,107654045,3330,3330,3330,3330,1
20241122,144500,107650715,3325,3325,3325,3325,3
20241122,144400,107640740,3330,3330,3330,3330,1
20241122,144300,107637410,3335,3335,3335,3335,0
20241122,144200,107637410,3335,3335,3335,3335,0
20241122,144100,107637410,3335,3335,3335,3335,0
20241122,144000,107637410,3335,3335,3335,3335,0
20241122,143900,107637410,3335,3335,3335,3335,0
20241122,143800,107637410,3335,3335,3335,3335,0
20241122,143700,107637410,3335,3335,3335,3335,0
20241122,143600,107637410,3335,3335,3335,3335,0
20241122,143500,107637410,3335,3335,3335,3335,0
20241122,143400,107637410,3335,3335,3335,3335,0
20241122,143300,107637410,3335,3335,3335,3335,0
20241122,143200,107637410,3335,3335,3335,3335,0
20241122,143100,107637410,3335,3335,3335,3335,0
20241122,143000,107637410,3335,3335,3335,3335,0
20241122,142900,107637410,3335,3335,3335,3335,0
20241122,142800,107637410,3335,3335,3335,3335,0
20241122,142700,107637410,3335,3335,3335,3335,0
20241122,142600,107637410,3335,3335,3335,3335,3
20241122,142500,107627405,3325,3325,3325,3325,1
20241122,142400,107624080,3320,3320,3320,3320,0
20241122,142300,107624080,3320,3320,3320,3320,0
20241122,142200,107624080,3320,3320,3320,3320,0
20241122,142100,107624080,3320,3320,3320,3320,342
20241122,142000,106488640,3320,3320,3320,3320,0
20241122,141900,106488640,3320,3320,3320,3320,0
20241122,141800,106488640,3320,3320,3320,3320,2
20241122,141700,106482000,3320,3320,3320,3320,0
20241122,141600,106482000,3320,3325,3325,3320,767
20241122,141500,103934260,3325,3325,3325,3325,6
20241122,141400,103914310,3325,3325,3325,3325,500
20241122,141300,102251810,3325,3325,3325,3325,0
20241122,141200,102251810,3325,3335,3335,3325,1000
20241122,141100,98921530,3340,3340,3340,3340,0
20241122,141000,98921530,3340,3340,3340,3340,0
20241122,140900,98921530,3340,3340,3340,3340,0
20241122,140800,98921530,3340,3340,3340,3340,0
20241122,140700,98921530,3340,3340,3340,3340,0
20241122,140600,98921530,3340,3340,3340,3340,0
20241122,140500,98921530,3340,3340,3340,3340,0
20241122,140400,98921530,3340,3340,3340,3340,0
20241122,140300,98921530,3340,3340,3340,3340,0
20241122,140200,98921530,3340,3340,3340,3340,0
20241122,140100,98921530,3340,3340,3340,3340,0
20241122,140000,98921530,3340,3340,3340,3340,0
20241122,135900,98921530,3340,3340,3340,3340,0
20241122,135800,98921530,3340,3340,3340,3340,0
20241122,135700,98921530,3340,3340,3340,3340,0
20241122,135600,98921530,3340,3340,3340,3340,0
20241122,135500,98921530,3340,3340,3340,3340,0
20241122,135400,98921530,3340,3340,3340,3340,30
20241122,135300,98821330,3340,3340,3340,3340,400
20241122,135200,97485330,3340,3330,3340,3330,6
20241122,135100,97465340,3335,3335,3335,3335,0
20241122,135000,97465340,3335,3335,3335,3335,0
20241122,134900,97465340,3335,3335,3335,3335,275
20241122,134800,96548215,3340,3340,3340,3340,0
20241122,134700,96548215,3340,3340,3340,3340,0
20241122,134600,96548215,3340,3340,3340,3340,0
20241122,134500,96548215,3340,3340,3340,3340,0
20241122,134400,96548215,3340,3340,3340,3340,0
20241122,134300,96548215,3340,3340,3340,3340,19
20241122,134200,96484755,3340,3340,3340,3340,10
20241122,134100,96451355,3340,3340,3340,3340,0
20241122,134000,96451355,3340,3340,3340,3340,0
20241122,133900,96451355,3340,3340,3340,3340,0
20241122,133800,96451355,3340,3340,3340,3340,3
20241122,133700,96441335,3340,3340,3340,3340,0
20241122,133600,96441335,3340,3340,3340,3340,251
20241122,133500,95602995,3340,3340,3340,3340,0
20241122,133400,95602995,3340,3340,3340,3340,0
20241122,133300,95602995,3340,3345,3345,3340,400
20241122,133200,94265640,3350,3350,3350,3350,0
20241122,133100,94265640,3350,3350,3350,3350,316
20241122,133000,93207040,3350,3350,3350,3350,0
20241122,132900,93207040,3350,3350,3350,3350,0
20241122,132800,93207040,3350,3350,3350,3350,0
20241122,132700,93207040,3350,3350,3350,3350,0
20241122,132600,93207040,3350,3350,3350,3350,2
20241122,132500,93200340,3370,3370,3370,3370,0
20241122,132400,93200340,3370,3370,3370,3370,0
20241122,132300,93200340,3370,3370,3370,3370,0
20241122,132200,93200340,3370,3370,3370,3370,0
20241122,132100,93200340,3370,3370,3370,3370,0
20241122,132000,93200340,3370,3355,3370,3355,2
20241122,131900,93193615,3350,3350,3350,3350,537
20241122,131800,91394665,3360,3360,3360,3360,0
20241122,131700,91394665,3360,3360,3360,3360,0
20241122,131600,91394665,3360,3360,3360,3360,0
20241122,131500,91394665,3360,3360,3360,3360,0
20241122,131400,91394665,3360,3360,3360,3360,0
20241122,131300,91394665,3360,3360,3360,3360,0
20241122,131200,91394665,3360,3360,3360,3360,0
20241122,131100,91394665,3360,3360,3360,3360,57
20241122,131000,91203145,3360,3360,3360,3360,0
20241122,130900,91203145,3360,3360,3360,3360,0
20241122,130800,91203145,3360,3360,3360,3360,0
20241122,130700,91203145,3360,3360,3360,3360,0
20241122,130600,91203145,3360,3360,3360,3360,0
20241122,130500,91203145,3360,3360,3360,3360,250
20241122,130400,90363145,3355,3355,3355,3355,0
20241122,130300,90363145,3355,3355,3355,3355,0
20241122,130200,90363145,3355,3355,3355,3355,0
20241122,130100,90363145,3355,3355,3355,3355,130
20241122,130000,89926995,3370,3370,3370,3370,0
20241122,125900,89926995,3370,3360,3370,3360,4
20241122,125800,89913545,3380,3380,3380,3380,0
20241122,125700,89913545,3380,3380,3380,3380,0
20241122,125600,89913545,3380,3380,3380,3380,0
20241122,125500,89913545,3380,3380,3380,3380,0
20241122,125400,89913545,3380,3380,3380,3380,0
20241122,125300,89913545,3380,3380,3380,3380,0
20241122,125200,89913545,3380,3380,3380,3380,0
20241122,125100,89913545,3380,3380,3380,3380,0
20241122,125000,89913545,3380,3380,3380,3380,0
20241122,124900,89913545,3380,3380,3380,3380,0
20241122,124800,89913545,3380,3380,3380,3380,0
20241122,124700,89913545,3380,3380,3380,3380,0
20241122,124600,89913545,3380,3380,3380,3380,0
20241122,124500,89913545,3380,3380,3380,3380,0
20241122,124400,89913545,3380,3380,3380,3380,0
20241122,124300,89913545,3380,3380,3380,3380,0
20241122,124200,89913545,3380,3380,3380,3380,0
20241122,124100,89913545,3380,3380,3380,3380,0
20241122,124000,89913545,3380,3380,3380,3380,0
20241122,123900,89913545,3380,3380,3380,3380,0
20241122,123800,89913545,3380,3380,3380,3380,5
20241122,123700,89896645,3385,3385,3385,3385,0
20241122,123600,89896645,3385,3385,3385,3385,0
20241122,123500,89896645,3385,3385,3385,3385,0
20241122,123400,89896645,3385,3385,3385,3385,0
20241122,123300,89896645,3385,3385,3385,3385,0
20241122,123200,89896645,3385,3385,3385,3385,0
20241122,123100,89896645,3385,3385,3385,3385,86
20241122,123000,89605535,3385,3385,3385,3385,0
20241122,122900,89605535,3385,3385,3385,3385,0
20241122,122800,89605535,3385,3385,3385,3385,8
20241122,122700,89578455,3385,3385,3385,3385,0
20241122,122600,89578455,3385,3385,3385,3385,0
20241122,122500,89578455,3385,3385,3385,3385,0
20241122,122400,89578455,3385,3385,3385,3385,0
20241122,122300,89578455,3385,3385,3385,3385,9
20241122,122200,89547990,3385,3385,3385,3385,89
20241122,122100,89246725,3385,3385,3385,3385,11
20241122,122000,89209490,3385,3385,3385,3385,100
20241122,121900,88870990,3385,3370,3385,3370,90
20241122,121800,88567145,3365,3365,3365,3365,0
20241122,121700,88567145,3365,3365,3365,3365,0
20241122,121600,88567145,3365,3365,3365,3365,0
20241122,121500,88567145,3365,3365,3365,3365,31
20241122,121400,88462830,3365,3365,3365,3365,0
20241122,121300,88462830,3365,3365,3365,3365,0
20241122,121200,88462830,3365,3365,3365,3365,0
20241122,121100,88462830,3365,3365,3365,3365,0
20241122,121000,88462830,3365,3365,3365,3365,0
20241122,120900,88462830,3365,3365,3365,3365,0
20241122,120800,88462830,3365,3365,3365,3365,0
20241122,120700,88462830,3365,3365,3365,3365,0
20241122,120600,88462830,3365,3365,3365,3365,0
20241122,120500,88462830,3365,3365,3365,3365,0
20241122,120400,88462830,3365,3365,3365,3365,0
20241122,120300,88462830,3365,3365,3365,3365,0
20241122,120200,88462830,3365,3365,3365,3365,0
20241122,120100,88462830,3365,3365,3365,3365,0
20241122,120000,88462830,3365,3365,3365,3365,200
20241122,115900,87789830,3355,3355,3355,3355,0
20241122,115800,87789830,3355,3355,3355,3355,0
20241122,115700,87789830,3355,3355,3355,3355,0
20241122,115600,87789830,3355,3355,3355,3355,0
20241122,115500,87789830,3355,3355,3355,3355,0
20241122,115400,87789830,3355,3355,3355,3355,1
20241122,115300,87786475,3350,3350,3350,3350,0
20241122,115200,87786475,3350,3350,3350,3350,1
20241122,115100,87783125,3350,3350,3350,3350,0
20241122,115000,87783125,3350,3350,3350,3350,0
20241122,114900,87783125,3350,3350,3350,3350,0
20241122,114800,87783125,3350,3350,3350,3350,0
20241122,114700,87783125,3350,3350,3350,3350,0
20241122,114600,87783125,3350,3350,3350,3350,0
20241122,114500,87783125,3350,3350,3350,3350,0
20241122,114400,87783125,3350,3350,3350,3350,0
20241122,114300,87783125,3350,3350,3350,3350,0
20241122,114200,87783125,3350,3350,3350,3350,0
20241122,114100,87783125,3350,3350,3350,3350,0
20241122,114000,87783125,3350,3355,3355,3350,500
20241122,113900,86106620,3365,3385,3385,3365,810
20241122,113800,83375770,3400,3400,3400,3400,0
20241122,113700,83375770,3400,3400,3400,3400,0
20241122,113600,83375770,3400,3400,3400,3400,0
20241122,113500,83375770,3400,3400,3400,3400,0
20241122,113400,83375770,3400,3400,3400,3400,0
20241122,113300,83375770,3400,3400,3400,3400,1
20241122,113200,83372370,3385,3385,3385,3385,0
20241122,113100,83372370,3385,3385,3385,3385,6
20241122,113000,83352060,3385,3385,3385,3385,2
20241122,112900,83345290,3385,3385,3385,3385,0
20241122,112800,83345290,3385,3385,3385,3385,0
20241122,112700,83345290,3385,3385,3385,3385,0
20241122,112600,83345290,3385,3385,3385,3385,0
20241122,112500,83345290,3385,3385,3385,3385,0
20241122,112400,83345290,3385,3385,3385,3385,0
20241122,112300,83345290,3385,3385,3385,3385,0
20241122,112200,83345290,3385,3385,3385,3385,0
20241122,112100,83345290,3385,3385,3385,3385,0
20241122,112000,83345290,3385,3385,3385,3385,0
20241122,111900,83345290,3385,3385,3385,3385,0
20241122,111800,83345290,3385,3385,3385,3385,0
20241122,111700,83345290,3385,3385,3385,3385,0
20241122,111600,83345290,3385,3385,3385,3385,0
20241122,111500,83345290,3385,3385,3385,3385,0
20241122,111400,83345290,3385,3385,3385,3385,334
20241122,111300,82214700,3385,3385,3385,3385,50
20241122,111200,82045450,3400,3400,3400,3400,0
20241122,111100,82045450,3400,3400,3400,3400,0
20241122,111000,82045450,3400,3400,3400,3400,0
20241122,110900,82045450,3400,3400,3400,3400,0
20241122,110800,82045450,3400,3400,3400,3400,0
20241122,110700,82045450,3400,3365,3400,3365,1302
20241122,110600,77618730,3400,3400,3400,3400,0
20241122,110500,77618730,3400,3400,3400,3400,0
20241122,110400,77618730,3400,3395,3400,3395,500
20241122,110300,75918740,3360,3360,3360,3360,0
20241122,110200,75918740,3360,3365,3365,3360,2
20241122,110100,75912015,3400,3365,3400,3365,3
20241122,110000,75901855,3395,3395,3395,3395,1
20241122,105900,75898460,3400,3400,3400,3400,1
20241122,105800,75895060,3400,3365,3400,3365,4400
20241122,105700,60968415,3335,3335,3335,3335,40
20241122,105600,60835015,3345,3345,3345,3345,0
20241122,105500,60835015,3345,3345,3345,3345,0
20241122,105400,60835015,3345,3345,3345,3345,1
20241122,105300,60831670,3380,3355,3380,3355,20
20241122,105200,60764480,3355,3355,3355,3355,0
20241122,105100,60764480,3355,3355,3355,3355,0
20241122,105000,60764480,3355,3340,3355,3340,1029
20241122,104900,57317760,3350,3350,3350,3350,0
20241122,104800,57317760,3350,3350,3350,3350,0
20241122,104700,57317760,3350,3350,3350,3350,0
20241122,104600,57317760,3350,3350,3350,3350,0
20241122,104500,57317760,3350,3320,3350,3320,20
20241122,104400,57251100,3315,3315,3315,3315,0
20241122,104300,57251100,3315,3315,3315,3315,0
20241122,104200,57251100,3315,3315,3315,3315,0
20241122,104100,57251100,3315,3315,3315,3305,206
20241122,104000,56569455,3320,3320,3320,3320,200
20241122,103900,55905455,3310,3310,3310,3310,0
20241122,103800,55905455,3310,3310,3310,3310,0
20241122,103700,55905455,3310,3320,3320,3310,445
20241122,103600,54430545,3325,3325,3325,3325,0
20241122,103500,54430545,3325,3325,3325,3325,0
20241122,103400,54430545,3325,3325,3325,3325,200
20241122,103300,53765545,3325,3325,3325,3325,0
20241122,103200,53765545,3325,3325,3325,3325,1
20241122,103100,53762220,3325,3325,3325,3325,6
20241122,103000,53742270,3330,3330,3330,3330,0
20241122,102900,53742270,3330,3330,3330,3330,0
20241122,102800,53742270,3330,3330,3330,3330,33
20241122,102700,53632380,3330,3330,3330,3330,1267
20241122,102600,49413270,3330,3330,3330,3330,0
20241122,102500,49413270,3330,3330,3330,3330,0
20241122,102400,49413270,3330,3330,3330,3330,0
20241122,102300,49413270,3330,3330,3330,3330,0
20241122,102200,49413270,3330,3325,3330,3325,12
20241122,102100,49373355,3330,3330,3330,3330,0
20241122,102000,49373355,3330,3330,3330,3330,0
20241122,101900,49373355,3330,3330,3330,3330,0
20241122,101800,49373355,3330,3330,3330,3330,0
20241122,101700,49373355,3330,3330,3330,3330,0
20241122,101600,49373355,3330,3330,3330,3330,34
20241122,101500,49260135,3330,3330,3330,3330,0
20241122,101400,49260135,3330,3330,3330,3330,0
20241122,101300,49260135,3330,3330,3330,3330,0
20241122,101200,49260135,3330,3330,3330,3330,0
20241122,101100,49260135,3330,3330,3330,3330,1
20241122,101000,49256805,3330,3330,3330,3330,123
20241122,100900,48847215,3330,3330,3330,3330,0
20241122,100800,48847215,3330,3330,3330,3330,5
20241122,100700,48830565,3335,3335,3335,3320,249
20241122,100600,48003730,3330,3330,3330,3330,0
20241122,100500,48003730,3330,3330,3330,3330,0
20241122,100400,48003730,3330,3330,3330,3330,0
20241122,100300,48003730,3330,3330,3330,3330,0
20241122,100200,48003730,3330,3330,3330,3330,0
20241122,100100,48003730,3330,3330,3330,3330,0
20241122,100000,48003730,3330,3340,3340,3330,500
20241122,095900,46338720,3335,3350,3350,3335,970
20241122,095800,43098695,3350,3350,3350,3350,0
20241122,095700,43098695,3350,3360,3360,3350,150
20241122,095600,42596170,3360,3360,3360,3360,0
20241122,095500,42596170,3360,3360,3360,3360,2
20241122,095400,42589450,3360,3360,3360,3360,0
20241122,095300,42589450,3360,3360,3360,3360,0
20241122,095200,42589450,3360,3360,3360,3360,0
20241122,095100,42589450,3360,3360,3360,3360,200
20241122,095000,41917450,3365,3365,3365,3365,197
20241122,094900,41254545,3365,3365,3365,3365,5
20241122,094800,41237720,3370,3370,3370,3370,42
20241122,094700,41096180,3400,3400,3400,3400,0
20241122,094600,41096180,3400,3385,3400,3370,703
20241122,094500,38720260,3390,3390,3390,3390,0
20241122,094400,38720260,3390,3390,3390,3390,5
20241122,094300,38703310,3380,3380,3380,3380,199
20241122,094200,38030690,3400,3400,3400,3400,501
20241122,094100,36327290,3405,3405,3405,3405,0
20241122,094000,36327290,3405,3405,3405,3405,0
20241122,093900,36327290,3405,3375,3405,3375,4052
20241122,093800,22568735,3375,3340,3380,3335,522
20241122,093700,20807195,3335,3335,3335,3335,14
20241122,093600,20760505,3330,3330,3330,3330,0
20241122,093500,20760505,3330,3330,3330,3330,0
20241122,093400,20760505,3330,3330,3330,3330,51
20241122,093300,20590675,3330,3330,3330,3330,50
20241122,093200,20424175,3330,3330,3330,3330,0
20241122,093100,20424175,3330,3310,3330,3310,68
20241122,093000,20198015,3330,3330,3330,3330,0
20241122,092900,20198015,3330,3330,3330,3330,565
20241122,092800,18316565,3305,3305,3305,3305,0
20241122,092700,18316565,3305,3305,3305,3305,0
20241122,092600,18316565,3305,3305,3305,3305,1
20241122,092500,18313260,3310,3315,3315,3310,23
20241122,092400,18237080,3315,3340,3340,3315,666
20241122,092300,16014350,3340,3340,3350,3340,155
20241122,092200,15496600,3325,3325,3325,3325,0
20241122,092100,15496600,3325,3335,3335,3325,20
20241122,092000,15430005,3340,3340,3340,3340,6
20241122,091900,15409965,3360,3345,3360,3345,106
20241122,091800,15055080,3335,3345,3345,3335,4
20241122,091700,15041710,3330,3330,3330,3330,0
20241122,091600,15041710,3330,3340,3340,3330,241
20241122,091500,14238290,3345,3355,3355,3345,581
20241122,091400,12291800,3355,3355,3355,3355,268
20241122,091300,11392660,3355,3370,3370,3355,349
20241122,091200,10220715,3375,3375,3375,3375,1
20241122,091100,10217340,3360,3360,3360,3360,17
20241122,091000,10160220,3360,3360,3360,3360,41
20241122,090900,10022460,3385,3385,3385,3385,0
20241122,090800,10022460,3385,3385,3385,3385,0
20241122,090700,10022460,3385,3360,3385,3360,366
20241122,090600,8791080,3375,3375,3375,3375,97
20241122,090500,8463705,3375,3375,3375,3365,167
20241122,090400,7900130,3350,3375,3375,3350,923
20241122,090300,4803210,3355,3375,3375,3350,666
20241122,090200,2566075,3355,3355,3355,3355,255
20241122,090100,1710550,3390,3390,3390,3390,0
20241122,090000,1710550,3390,3390,3395,3340,507