KissMeData/095270/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,200100,52433310,4000,4000,4000,4000,174
20241122,200000,52433310,4000,4000,4000,4000,0
20241122,195900,52433310,4000,4000,4000,4000,0
20241122,195800,52433310,4000,4000,4000,4000,0
20241122,195700,52433310,4000,4000,4000,4000,0
20241122,195600,52433310,4000,4000,4000,4000,0
20241122,195500,52433310,4000,4000,4000,4000,0
20241122,195400,52433310,4000,4000,4000,4000,0
20241122,195300,52433310,4000,4000,4000,4000,0
20241122,195200,52433310,4000,4000,4000,4000,0
20241122,195100,52433310,4000,4000,4000,4000,0
20241122,195000,52433310,4000,4000,4000,4000,0
20241122,194900,52433310,4000,4000,4000,4000,0
20241122,194800,52433310,4000,4000,4000,4000,0
20241122,194700,52433310,4000,4000,4000,4000,0
20241122,194600,52433310,4000,4000,4000,4000,0
20241122,194500,52433310,4000,4000,4000,4000,0
20241122,194400,52433310,4000,4000,4000,4000,0
20241122,194300,52433310,4000,4000,4000,4000,0
20241122,194200,52433310,4000,4000,4000,4000,0
20241122,194100,52433310,4000,4000,4000,4000,0
20241122,194000,52433310,4000,4000,4000,4000,0
20241122,193900,52433310,4000,4000,4000,4000,0
20241122,193800,52433310,4000,4000,4000,4000,0
20241122,193700,52433310,4000,4000,4000,4000,0
20241122,193600,52433310,4000,4000,4000,4000,0
20241122,193500,52433310,4000,4000,4000,4000,0
20241122,193400,52433310,4000,4000,4000,4000,0
20241122,193300,52433310,4000,4000,4000,4000,0
20241122,193200,52433310,4000,4000,4000,4000,0
20241122,193100,52433310,4000,4000,4000,4000,174
20241122,193000,52433310,4000,4000,4000,4000,0
20241122,192900,52433310,4000,4000,4000,4000,0
20241122,192800,52433310,4000,4000,4000,4000,0
20241122,192700,52433310,4000,4000,4000,4000,0
20241122,192600,52433310,4000,4000,4000,4000,0
20241122,192500,52433310,4000,4000,4000,4000,0
20241122,192400,52433310,4000,4000,4000,4000,0
20241122,192300,52433310,4000,4000,4000,4000,0
20241122,192200,52433310,4000,4000,4000,4000,0
20241122,192100,52433310,4000,4000,4000,4000,0
20241122,192000,52433310,4000,4000,4000,4000,0
20241122,191900,52433310,4000,4000,4000,4000,0
20241122,191800,52433310,4000,4000,4000,4000,0
20241122,191700,52433310,4000,4000,4000,4000,0
20241122,191600,52433310,4000,4000,4000,4000,0
20241122,191500,52433310,4000,4000,4000,4000,0
20241122,191400,52433310,4000,4000,4000,4000,0
20241122,191300,52433310,4000,4000,4000,4000,0
20241122,191200,52433310,4000,4000,4000,4000,0
20241122,191100,52433310,4000,4000,4000,4000,0
20241122,191000,52433310,4000,4000,4000,4000,0
20241122,190900,52433310,4000,4000,4000,4000,0
20241122,190800,52433310,4000,4000,4000,4000,0
20241122,190700,52433310,4000,4000,4000,4000,0
20241122,190600,52433310,4000,4000,4000,4000,0
20241122,190500,52433310,4000,4000,4000,4000,0
20241122,190400,52433310,4000,4000,4000,4000,0
20241122,190300,52433310,4000,4000,4000,4000,0
20241122,190200,52433310,4000,4000,4000,4000,0
20241122,190100,52433310,4000,4000,4000,4000,174
20241122,190000,52433310,4000,4000,4000,4000,0
20241122,185900,52433310,4000,4000,4000,4000,0
20241122,185800,52433310,4000,4000,4000,4000,0
20241122,185700,52433310,4000,4000,4000,4000,0
20241122,185600,52433310,4000,4000,4000,4000,0
20241122,185500,52433310,4000,4000,4000,4000,0
20241122,185400,52433310,4000,4000,4000,4000,0
20241122,185300,52433310,4000,4000,4000,4000,0
20241122,185200,52433310,4000,4000,4000,4000,0
20241122,185100,52433310,4000,4000,4000,4000,0
20241122,185000,52433310,4000,4000,4000,4000,0
20241122,184900,52433310,4000,4000,4000,4000,0
20241122,184800,52433310,4000,4000,4000,4000,0
20241122,184700,52433310,4000,4000,4000,4000,0
20241122,184600,52433310,4000,4000,4000,4000,0
20241122,184500,52433310,4000,4000,4000,4000,0
20241122,184400,52433310,4000,4000,4000,4000,0
20241122,184300,52433310,4000,4000,4000,4000,0
20241122,184200,52433310,4000,4000,4000,4000,0
20241122,184100,52433310,4000,4000,4000,4000,0
20241122,184000,52433310,4000,4000,4000,4000,0
20241122,183900,52433310,4000,4000,4000,4000,0
20241122,183800,52433310,4000,4000,4000,4000,0
20241122,183700,52433310,4000,4000,4000,4000,0
20241122,183600,52433310,4000,4000,4000,4000,0
20241122,183500,52433310,4000,4000,4000,4000,0
20241122,183400,52433310,4000,4000,4000,4000,0
20241122,183300,52433310,4000,4000,4000,4000,0
20241122,183200,52433310,4000,4000,4000,4000,0
20241122,183100,52433310,4000,4000,4000,4000,174
20241122,183000,52433310,4000,4000,4000,4000,0
20241122,182900,52433310,4000,4000,4000,4000,0
20241122,182800,52433310,4000,4000,4000,4000,0
20241122,182700,52433310,4000,4000,4000,4000,0
20241122,182600,52433310,4000,4000,4000,4000,0
20241122,182500,52433310,4000,4000,4000,4000,0
20241122,182400,52433310,4000,4000,4000,4000,0
20241122,182300,52433310,4000,4000,4000,4000,0
20241122,182200,52433310,4000,4000,4000,4000,0
20241122,182100,52433310,4000,4000,4000,4000,0
20241122,182000,52433310,4000,4000,4000,4000,0
20241122,181900,52433310,4000,4000,4000,4000,0
20241122,181800,52433310,4000,4000,4000,4000,0
20241122,181700,52433310,4000,4000,4000,4000,0
20241122,181600,52433310,4000,4000,4000,4000,0
20241122,181500,52433310,4000,4000,4000,4000,0
20241122,181400,52433310,4000,4000,4000,4000,0
20241122,181300,52433310,4000,4000,4000,4000,0
20241122,181200,52433310,4000,4000,4000,4000,0
20241122,181100,52433310,4000,4000,4000,4000,0
20241122,181000,52433310,4000,4000,4000,4000,0
20241122,180900,52433310,4000,4000,4000,4000,0
20241122,180800,52433310,4000,4000,4000,4000,0
20241122,180700,52433310,4000,4000,4000,4000,0
20241122,180600,52433310,4000,4000,4000,4000,0
20241122,180500,52433310,4000,4000,4000,4000,0
20241122,180400,52433310,4000,4000,4000,4000,0
20241122,180300,52433310,4000,4000,4000,4000,0
20241122,180200,52433310,4000,4000,4000,4000,0
20241122,180100,52433310,4000,4000,4000,4000,174
20241122,180000,52433310,4000,4000,4000,4000,0
20241122,175900,52433310,4000,4000,4000,4000,0
20241122,175800,52433310,4000,4000,4000,4000,0
20241122,175700,52433310,4000,4000,4000,4000,0
20241122,175600,52433310,4000,4000,4000,4000,0
20241122,175500,52433310,4000,4000,4000,4000,0
20241122,175400,52433310,4000,4000,4000,4000,0
20241122,175300,52433310,4000,4000,4000,4000,0
20241122,175200,52433310,4000,4000,4000,4000,0
20241122,175100,52433310,4000,4000,4000,4000,0
20241122,175000,52433310,4000,4000,4000,4000,0
20241122,174900,52433310,4000,4000,4000,4000,0
20241122,174800,52433310,4000,4000,4000,4000,0
20241122,174700,52433310,4000,4000,4000,4000,0
20241122,174600,52433310,4000,4000,4000,4000,0
20241122,174500,52433310,4000,4000,4000,4000,0
20241122,174400,52433310,4000,4000,4000,4000,0
20241122,174300,52433310,4000,4000,4000,4000,0
20241122,174200,52433310,4000,4000,4000,4000,0
20241122,174100,52433310,4000,4000,4000,4000,0
20241122,174000,52433310,4000,4000,4000,4000,0
20241122,173900,52433310,4000,4000,4000,4000,0
20241122,173800,52433310,4000,4000,4000,4000,0
20241122,173700,52433310,4000,4000,4000,4000,0
20241122,173600,52433310,4000,4000,4000,4000,0
20241122,173500,52433310,4000,4000,4000,4000,0
20241122,173400,52433310,4000,4000,4000,4000,0
20241122,173300,52433310,4000,4000,4000,4000,0
20241122,173200,52433310,4000,4000,4000,4000,0
20241122,173100,52433310,4000,4000,4000,4000,174
20241122,173000,52433310,4000,4000,4000,4000,0
20241122,172900,52433310,4000,4000,4000,4000,0
20241122,172800,52433310,4000,4000,4000,4000,0
20241122,172700,52433310,4000,4000,4000,4000,0
20241122,172600,52433310,4000,4000,4000,4000,0
20241122,172500,52433310,4000,4000,4000,4000,0
20241122,172400,52433310,4000,4000,4000,4000,0
20241122,172300,52433310,4000,4000,4000,4000,0
20241122,172200,52433310,4000,4000,4000,4000,0
20241122,172100,52433310,4000,4000,4000,4000,0
20241122,172000,52433310,4000,4000,4000,4000,0
20241122,171900,52433310,4000,4000,4000,4000,0
20241122,171800,52433310,4000,4000,4000,4000,0
20241122,171700,52433310,4000,4000,4000,4000,0
20241122,171600,52433310,4000,4000,4000,4000,0
20241122,171500,52433310,4000,4000,4000,4000,0
20241122,171400,52433310,4000,4000,4000,4000,0
20241122,171300,52433310,4000,4000,4000,4000,0
20241122,171200,52433310,4000,4000,4000,4000,0
20241122,171100,52433310,4000,4000,4000,4000,0
20241122,171000,52433310,4000,4000,4000,4000,0
20241122,170900,52433310,4000,4000,4000,4000,0
20241122,170800,52433310,4000,4000,4000,4000,0
20241122,170700,52433310,4000,4000,4000,4000,0
20241122,170600,52433310,4000,4000,4000,4000,0
20241122,170500,52433310,4000,4000,4000,4000,0
20241122,170400,52433310,4000,4000,4000,4000,0
20241122,170300,52433310,4000,4000,4000,4000,0
20241122,170200,52433310,4000,4000,4000,4000,0
20241122,170100,52433310,4000,4000,4000,4000,174
20241122,170000,52433310,4000,4000,4000,4000,0
20241122,165900,52433310,4000,4000,4000,4000,0
20241122,165800,52433310,4000,4000,4000,4000,0
20241122,165700,52433310,4000,4000,4000,4000,0
20241122,165600,52433310,4000,4000,4000,4000,0
20241122,165500,52433310,4000,4000,4000,4000,0
20241122,165400,52433310,4000,4000,4000,4000,0
20241122,165300,52433310,4000,4000,4000,4000,0
20241122,165200,52433310,4000,4000,4000,4000,0
20241122,165100,52433310,4000,4000,4000,4000,0
20241122,165000,52433310,4000,4000,4000,4000,0
20241122,164900,52433310,4000,4000,4000,4000,0
20241122,164800,52433310,4000,4000,4000,4000,0
20241122,164700,52433310,4000,4000,4000,4000,0
20241122,164600,52433310,4000,4000,4000,4000,0
20241122,164500,52433310,4000,4000,4000,4000,0
20241122,164400,52433310,4000,4000,4000,4000,0
20241122,164300,52433310,4000,4000,4000,4000,0
20241122,164200,52433310,4000,4000,4000,4000,0
20241122,164100,52433310,4000,4000,4000,4000,0
20241122,164000,52433310,4000,4000,4000,4000,0
20241122,163900,52433310,4000,4000,4000,4000,0
20241122,163800,52433310,4000,4000,4000,4000,0
20241122,163700,52433310,4000,4000,4000,4000,0
20241122,163600,52433310,4000,4000,4000,4000,0
20241122,163500,52433310,4000,4000,4000,4000,0
20241122,163400,52433310,4000,4000,4000,4000,0
20241122,163300,52433310,4000,4000,4000,4000,0
20241122,163200,52433310,4000,4000,4000,4000,0
20241122,163100,52433310,4000,4000,4000,4000,174
20241122,163000,52433310,4000,4000,4000,4000,0
20241122,162900,52433310,4000,4000,4000,4000,0
20241122,162800,52433310,4000,4000,4000,4000,0
20241122,162700,52433310,4000,4000,4000,4000,0
20241122,162600,52433310,4000,4000,4000,4000,0
20241122,162500,52433310,4000,4000,4000,4000,0
20241122,162400,52433310,4000,4000,4000,4000,0
20241122,162300,52433310,4000,4000,4000,4000,0
20241122,162200,52433310,4000,4000,4000,4000,0
20241122,162100,52433310,4000,4000,4000,4000,0
20241122,162000,52433310,4000,4000,4000,4000,0
20241122,161900,52433310,4000,4000,4000,4000,0
20241122,161800,52433310,4000,4000,4000,4000,0
20241122,161700,52433310,4000,4000,4000,4000,0
20241122,161600,52433310,4000,4000,4000,4000,0
20241122,161500,52433310,4000,4000,4000,4000,0
20241122,161400,52433310,4000,4000,4000,4000,0
20241122,161300,52433310,4000,4000,4000,4000,0
20241122,161200,52433310,4000,4000,4000,4000,0
20241122,161100,52433310,4000,4000,4000,4000,0
20241122,161000,52433310,4000,4000,4000,4000,0
20241122,160900,52433310,4000,4000,4000,4000,0
20241122,160800,52433310,4000,4000,4000,4000,0
20241122,160700,52433310,4000,4000,4000,4000,0
20241122,160600,52433310,4000,4000,4000,4000,0
20241122,160500,52433310,4000,4000,4000,4000,0
20241122,160400,52433310,4000,4000,4000,4000,0
20241122,160300,52433310,4000,4000,4000,4000,0
20241122,160200,52433310,4000,4000,4000,4000,0
20241122,160100,52433310,4000,4000,4000,4000,174
20241122,160000,52433310,4000,4000,4000,4000,0
20241122,155900,52433310,4000,4000,4000,4000,0
20241122,155800,52433310,4000,4000,4000,4000,0
20241122,155700,52433310,4000,4000,4000,4000,0
20241122,155600,52433310,4000,4000,4000,4000,0
20241122,155500,52433310,4000,4000,4000,4000,0
20241122,155400,52433310,4000,4000,4000,4000,0
20241122,155300,52433310,4000,4000,4000,4000,0
20241122,155200,52433310,4000,4000,4000,4000,0
20241122,155100,52433310,4000,4000,4000,4000,0
20241122,155000,52433310,4000,4000,4000,4000,0
20241122,154900,52433310,4000,4000,4000,4000,0
20241122,154800,52433310,4000,4000,4000,4000,0
20241122,154700,52433310,4000,4000,4000,4000,0
20241122,154600,52433310,4000,4000,4000,4000,0
20241122,154500,52433310,4000,4000,4000,4000,0
20241122,154400,52433310,4000,4000,4000,4000,0
20241122,154300,52433310,4000,4000,4000,4000,0
20241122,154200,52433310,4000,4000,4000,4000,0
20241122,154100,52433310,4000,4000,4000,4000,0
20241122,154000,52433310,4000,4000,4000,4000,0
20241122,153900,52433310,4000,4000,4000,4000,0
20241122,153800,52433310,4000,4000,4000,4000,0
20241122,153700,52433310,4000,4000,4000,4000,0
20241122,153600,52433310,4000,4000,4000,4000,0
20241122,153500,52433310,4000,4000,4000,4000,0
20241122,153400,52433310,4000,4000,4000,4000,0
20241122,153300,52433310,4000,4000,4000,4000,0
20241122,153200,52433310,4000,4000,4000,4000,0
20241122,153100,52433310,4000,4000,4000,4000,174
20241122,153000,52433310,4000,4000,4000,4000,174
20241122,152900,51737310,4040,4040,4040,4040,0
20241122,152800,51737310,4040,4040,4040,4040,0
20241122,152700,51737310,4040,4040,4040,4040,0
20241122,152600,51737310,4040,4040,4040,4040,0
20241122,152500,51737310,4040,4040,4040,4040,0
20241122,152400,51737310,4040,4040,4040,4040,0
20241122,152300,51737310,4040,4040,4040,4040,0
20241122,152200,51737310,4040,4040,4040,4040,0
20241122,152100,51737310,4040,4040,4040,4040,0
20241122,152000,51737310,4040,4040,4040,4040,0
20241122,151900,51737310,4040,4040,4040,4040,0
20241122,151800,51737310,4040,4040,4040,4040,0
20241122,151700,51737310,4040,4040,4040,4040,0
20241122,151600,51737310,4040,4040,4040,4040,0
20241122,151500,51737310,4040,4040,4040,4040,0
20241122,151400,51737310,4040,4040,4040,4040,0
20241122,151300,51737310,4040,4025,4040,4025,1010
20241122,151200,47662980,4035,4035,4035,4035,0
20241122,151100,47662980,4035,4035,4035,4035,0
20241122,151000,47662980,4035,4035,4035,4035,0
20241122,150900,47662980,4035,4035,4035,4035,0
20241122,150800,47662980,4035,4035,4035,4035,0
20241122,150700,47662980,4035,4035,4035,4035,0
20241122,150600,47662980,4035,4035,4035,4035,0
20241122,150500,47662980,4035,4035,4035,4035,0
20241122,150400,47662980,4035,4035,4035,4035,0
20241122,150300,47662980,4035,4035,4035,4035,0
20241122,150200,47662980,4035,4035,4035,4035,0
20241122,150100,47662980,4035,4035,4035,4035,1
20241122,150000,47658945,4040,4040,4040,4040,0
20241122,145900,47658945,4040,4040,4040,4040,0
20241122,145800,47658945,4040,4030,4040,4030,10
20241122,145700,47618635,4040,4020,4040,4020,20
20241122,145600,47538095,4020,4025,4040,4020,52
20241122,145500,47328770,4020,4020,4020,4020,28
20241122,145400,47216210,4020,4010,4020,4010,278
20241122,145300,46101240,4000,4005,4010,4000,4
20241122,145200,46085215,4000,4005,4010,4000,13
20241122,145100,46033200,4000,4000,4000,4000,0
20241122,145000,46033200,4000,4010,4010,4000,12
20241122,144900,45985170,4000,4010,4010,4000,31
20241122,144800,45860925,4005,4005,4005,4005,0
20241122,144700,45860925,4005,4005,4005,4005,0
20241122,144600,45860925,4005,4010,4010,4005,12
20241122,144500,45812850,4000,4005,4010,4000,21
20241122,144400,45728755,4000,4005,4005,4000,55
20241122,144300,45508750,4000,4005,4005,4000,2
20241122,144200,45500745,4000,4000,4000,4000,1
20241122,144100,45496745,4000,4000,4000,4000,0
20241122,144000,45496745,4000,4000,4000,4000,4
20241122,143900,45480745,4000,4000,4000,4000,0
20241122,143800,45480745,4000,4000,4000,4000,0
20241122,143700,45480745,4000,4000,4000,4000,0
20241122,143600,45480745,4000,4000,4000,4000,4
20241122,143500,45464745,4005,4005,4005,4005,0
20241122,143400,45464745,4005,4000,4005,4000,40
20241122,143300,45304735,3995,3995,3995,3995,0
20241122,143200,45304735,3995,3995,3995,3995,0
20241122,143100,45304735,3995,3995,3995,3995,0
20241122,143000,45304735,3995,3995,3995,3995,0
20241122,142900,45304735,3995,3995,3995,3995,0
20241122,142800,45304735,3995,3995,3995,3995,0
20241122,142700,45304735,3995,3995,3995,3995,0
20241122,142600,45304735,3995,3995,3995,3995,100
20241122,142500,44905235,3970,3970,3970,3970,0
20241122,142400,44905235,3970,3970,3970,3970,0
20241122,142300,44905235,3970,3970,3970,3970,0
20241122,142200,44905235,3970,3970,3970,3970,2
20241122,142100,44897295,3970,3950,3995,3950,102
20241122,142000,44490960,3970,3990,3990,3970,6
20241122,141900,44467120,3940,3940,3940,3940,1569
20241122,141800,38285260,3930,3930,3930,3930,0
20241122,141700,38285260,3930,3930,3930,3930,0
20241122,141600,38285260,3930,3930,3930,3930,175
20241122,141500,37597510,3930,3930,3930,3930,0
20241122,141400,37597510,3930,3930,3930,3930,0
20241122,141300,37597510,3930,3930,3930,3930,0
20241122,141200,37597510,3930,3930,3930,3930,0
20241122,141100,37597510,3930,3930,3930,3930,0
20241122,141000,37597510,3930,3930,3930,3930,0
20241122,140900,37597510,3930,3930,3930,3930,0
20241122,140800,37597510,3930,3930,3930,3930,0
20241122,140700,37597510,3930,3930,3930,3930,0
20241122,140600,37597510,3930,3930,3930,3930,325
20241122,140500,36320260,3930,3930,3930,3930,0
20241122,140400,36320260,3930,3905,3930,3905,4500
20241122,140300,18640585,3890,3890,3890,3890,0
20241122,140200,18640585,3890,3890,3890,3890,0
20241122,140100,18640585,3890,3890,3890,3890,0
20241122,140000,18640585,3890,3890,3890,3890,0
20241122,135900,18640585,3890,3890,3890,3890,0
20241122,135800,18640585,3890,3890,3890,3890,0
20241122,135700,18640585,3890,3890,3890,3890,0
20241122,135600,18640585,3890,3890,3890,3890,0
20241122,135500,18640585,3890,3890,3890,3890,0
20241122,135400,18640585,3890,3890,3890,3890,0
20241122,135300,18640585,3890,3890,3890,3890,0
20241122,135200,18640585,3890,3890,3890,3890,255
20241122,135100,17648635,3905,3905,3905,3905,0
20241122,135000,17648635,3905,3905,3905,3905,37
20241122,134900,17504150,3890,3890,3890,3890,775
20241122,134800,14489400,3905,3905,3905,3905,0
20241122,134700,14489400,3905,3905,3905,3905,0
20241122,134600,14489400,3905,3905,3905,3905,0
20241122,134500,14489400,3905,3905,3905,3905,0
20241122,134400,14489400,3905,3905,3905,3905,3
20241122,134300,14477685,3905,3905,3905,3905,0
20241122,134200,14477685,3905,3905,3905,3905,0
20241122,134100,14477685,3905,3905,3905,3905,0
20241122,134000,14477685,3905,3905,3905,3905,0
20241122,133900,14477685,3905,3905,3905,3905,1
20241122,133800,14473780,3890,3890,3890,3890,23
20241122,133700,14384310,3905,3905,3905,3905,0
20241122,133600,14384310,3905,3905,3905,3905,0
20241122,133500,14384310,3905,3905,3905,3905,0
20241122,133400,14384310,3905,3905,3905,3905,1
20241122,133300,14380405,3890,3890,3890,3890,0
20241122,133200,14380405,3890,3890,3890,3890,0
20241122,133100,14380405,3890,3890,3890,3890,202
20241122,133000,13594625,3890,3890,3890,3890,0
20241122,132900,13594625,3890,3890,3890,3890,0
20241122,132800,13594625,3890,3890,3890,3890,0
20241122,132700,13594625,3890,3890,3890,3890,560
20241122,132600,11416225,3905,3905,3905,3905,0
20241122,132500,11416225,3905,3905,3905,3905,0
20241122,132400,11416225,3905,3905,3905,3905,0
20241122,132300,11416225,3905,3905,3905,3905,0
20241122,132200,11416225,3905,3905,3905,3905,0
20241122,132100,11416225,3905,3905,3905,3905,0
20241122,132000,11416225,3905,3905,3905,3905,0
20241122,131900,11416225,3905,3905,3905,3905,0
20241122,131800,11416225,3905,3905,3905,3905,0
20241122,131700,11416225,3905,3905,3905,3905,0
20241122,131600,11416225,3905,3905,3905,3905,0
20241122,131500,11416225,3905,3905,3905,3905,0
20241122,131400,11416225,3905,3905,3905,3905,0
20241122,131300,11416225,3905,3905,3905,3905,0
20241122,131200,11416225,3905,3905,3905,3905,0
20241122,131100,11416225,3905,3905,3905,3905,0
20241122,131000,11416225,3905,3905,3905,3905,1
20241122,130900,11412320,3900,3900,3900,3900,0
20241122,130800,11412320,3900,3900,3900,3900,0
20241122,130700,11412320,3900,3900,3900,3900,0
20241122,130600,11412320,3900,3900,3900,3900,4
20241122,130500,11396720,3930,3930,3930,3930,0
20241122,130400,11396720,3930,3930,3930,3930,0
20241122,130300,11396720,3930,3930,3930,3930,0
20241122,130200,11396720,3930,3930,3930,3930,0
20241122,130100,11396720,3930,3930,3930,3930,0
20241122,130000,11396720,3930,3930,3930,3930,0
20241122,125900,11396720,3930,3930,3930,3930,2
20241122,125800,11388860,3920,3920,3920,3920,0
20241122,125700,11388860,3920,3920,3920,3920,0
20241122,125600,11388860,3920,3920,3920,3920,0
20241122,125500,11388860,3920,3920,3920,3920,0
20241122,125400,11388860,3920,3920,3920,3920,0
20241122,125300,11388860,3920,3920,3920,3920,0
20241122,125200,11388860,3920,3920,3920,3920,0
20241122,125100,11388860,3920,3920,3920,3920,0
20241122,125000,11388860,3920,3920,3920,3920,0
20241122,124900,11388860,3920,3920,3920,3920,0
20241122,124800,11388860,3920,3920,3920,3920,0
20241122,124700,11388860,3920,3920,3920,3920,0
20241122,124600,11388860,3920,3920,3920,3920,0
20241122,124500,11388860,3920,3920,3920,3920,0
20241122,124400,11388860,3920,3920,3920,3920,0
20241122,124300,11388860,3920,3920,3920,3920,0
20241122,124200,11388860,3920,3920,3920,3920,0
20241122,124100,11388860,3920,3920,3920,3920,0
20241122,124000,11388860,3920,3920,3920,3920,0
20241122,123900,11388860,3920,3920,3920,3920,0
20241122,123800,11388860,3920,3920,3920,3920,26
20241122,123700,11286940,3925,3925,3925,3925,0
20241122,123600,11286940,3925,3925,3925,3925,0
20241122,123500,11286940,3925,3925,3925,3925,0
20241122,123400,11286940,3925,3925,3925,3925,9
20241122,123300,11251615,3925,3925,3925,3925,0
20241122,123200,11251615,3925,3925,3925,3925,0
20241122,123100,11251615,3925,3925,3925,3925,0
20241122,123000,11251615,3925,3925,3925,3925,0
20241122,122900,11251615,3925,3925,3925,3925,0
20241122,122800,11251615,3925,3925,3925,3925,0
20241122,122700,11251615,3925,3925,3925,3925,0
20241122,122600,11251615,3925,3925,3925,3925,0
20241122,122500,11251615,3925,3925,3925,3925,0
20241122,122400,11251615,3925,3925,3925,3925,0
20241122,122300,11251615,3925,3925,3925,3925,0
20241122,122200,11251615,3925,3925,3925,3925,0
20241122,122100,11251615,3925,3925,3925,3925,0
20241122,122000,11251615,3925,3925,3925,3925,0
20241122,121900,11251615,3925,3925,3925,3925,0
20241122,121800,11251615,3925,3925,3925,3925,0
20241122,121700,11251615,3925,3925,3925,3925,0
20241122,121600,11251615,3925,3925,3925,3925,0
20241122,121500,11251615,3925,3925,3925,3925,200
20241122,121400,10466615,3925,3925,3925,3925,315
20241122,121300,9230240,3925,3925,3925,3925,0
20241122,121200,9230240,3925,3925,3925,3925,50
20241122,121100,9033990,3925,3925,3925,3925,0
20241122,121000,9033990,3925,3925,3925,3925,0
20241122,120900,9033990,3925,3925,3925,3925,0
20241122,120800,9033990,3925,3925,3925,3925,0
20241122,120700,9033990,3925,3925,3925,3925,1
20241122,120600,9030065,3930,3930,3930,3930,105
20241122,120500,8617415,3930,3930,3930,3930,0
20241122,120400,8617415,3930,3930,3930,3930,0
20241122,120300,8617415,3930,3930,3930,3930,0
20241122,120200,8617415,3930,3930,3930,3930,0
20241122,120100,8617415,3930,3930,3930,3930,0
20241122,120000,8617415,3930,3930,3930,3930,0
20241122,115900,8617415,3930,3930,3930,3930,0
20241122,115800,8617415,3930,3930,3930,3930,0
20241122,115700,8617415,3930,3930,3930,3930,0
20241122,115600,8617415,3930,3930,3930,3930,0
20241122,115500,8617415,3930,3930,3930,3930,0
20241122,115400,8617415,3930,3930,3930,3930,0
20241122,115300,8617415,3930,3930,3930,3930,58
20241122,115200,8389475,3930,3930,3930,3930,10
20241122,115100,8350175,3930,3930,3930,3930,0
20241122,115000,8350175,3930,3930,3930,3930,0
20241122,114900,8350175,3930,3930,3930,3930,0
20241122,114800,8350175,3930,3930,3930,3930,0
20241122,114700,8350175,3930,3930,3930,3930,0
20241122,114600,8350175,3930,3930,3930,3930,0
20241122,114500,8350175,3930,3930,3930,3930,0
20241122,114400,8350175,3930,3930,3930,3930,0
20241122,114300,8350175,3930,3930,3930,3930,0
20241122,114200,8350175,3930,3930,3930,3930,0
20241122,114100,8350175,3930,3930,3930,3930,1
20241122,114000,8346245,3925,3925,3930,3925,167
20241122,113900,7690685,3930,3930,3930,3930,0
20241122,113800,7690685,3930,3930,3930,3930,0
20241122,113700,7690685,3930,3930,3930,3930,0
20241122,113600,7690685,3930,3930,3930,3930,0
20241122,113500,7690685,3930,3930,3930,3930,0
20241122,113400,7690685,3930,3930,3930,3930,0
20241122,113300,7690685,3930,3930,3930,3930,0
20241122,113200,7690685,3930,3930,3930,3930,0
20241122,113100,7690685,3930,3930,3930,3930,0
20241122,113000,7690685,3930,3930,3930,3930,0
20241122,112900,7690685,3930,3925,3930,3925,4
20241122,112800,7674975,3880,3880,3880,3880,0
20241122,112700,7674975,3880,3875,3880,3875,553
20241122,112600,5531685,3880,3880,3880,3880,0
20241122,112500,5531685,3880,3880,3880,3880,155
20241122,112400,4930285,3875,3875,3875,3875,0
20241122,112300,4930285,3875,3875,3875,3875,0
20241122,112200,4930285,3875,3875,3875,3875,0
20241122,112100,4930285,3875,3875,3875,3875,0
20241122,112000,4930285,3875,3875,3875,3875,0
20241122,111900,4930285,3875,3875,3875,3875,0
20241122,111800,4930285,3875,3875,3875,3875,1
20241122,111700,4926410,3930,3930,3930,3930,0
20241122,111600,4926410,3930,3930,3930,3930,0
20241122,111500,4926410,3930,3930,3930,3930,0
20241122,111400,4926410,3930,3930,3930,3930,0
20241122,111300,4926410,3930,3930,3930,3930,0
20241122,111200,4926410,3930,3930,3930,3930,0
20241122,111100,4926410,3930,3930,3930,3930,0
20241122,111000,4926410,3930,3930,3930,3930,0
20241122,110900,4926410,3930,3930,3930,3930,0
20241122,110800,4926410,3930,3930,3930,3930,0
20241122,110700,4926410,3930,3930,3930,3930,0
20241122,110600,4926410,3930,3930,3930,3930,0
20241122,110500,4926410,3930,3930,3930,3930,0
20241122,110400,4926410,3930,3930,3930,3930,0
20241122,110300,4926410,3930,3910,3930,3910,40
20241122,110200,4769660,3895,3895,3895,3895,0
20241122,110100,4769660,3895,3895,3895,3895,0
20241122,110000,4769660,3895,3895,3895,3895,0
20241122,105900,4769660,3895,3895,3895,3895,0
20241122,105800,4769660,3895,3895,3895,3895,66
20241122,105700,4512590,3900,3895,3900,3895,358
20241122,105600,3117930,3895,3895,3895,3895,0
20241122,105500,3117930,3895,3895,3895,3895,0
20241122,105400,3117930,3895,3895,3895,3895,0
20241122,105300,3117930,3895,3895,3895,3895,0
20241122,105200,3117930,3895,3895,3895,3895,0
20241122,105100,3117930,3895,3895,3895,3895,0
20241122,105000,3117930,3895,3895,3895,3895,0
20241122,104900,3117930,3895,3895,3895,3895,0
20241122,104800,3117930,3895,3895,3895,3895,0
20241122,104700,3117930,3895,3895,3895,3895,0
20241122,104600,3117930,3895,3895,3895,3895,0
20241122,104500,3117930,3895,3895,3895,3895,0
20241122,104400,3117930,3895,3895,3895,3895,0
20241122,104300,3117930,3895,3895,3895,3895,0
20241122,104200,3117930,3895,3895,3895,3895,0
20241122,104100,3117930,3895,3895,3895,3895,0
20241122,104000,3117930,3895,3895,3895,3895,0
20241122,103900,3117930,3895,3895,3895,3895,0
20241122,103800,3117930,3895,3895,3895,3895,0
20241122,103700,3117930,3895,3895,3895,3895,0
20241122,103600,3117930,3895,3895,3895,3895,1
20241122,103500,3114035,3875,3875,3875,3875,1
20241122,103400,3110160,3895,3895,3895,3895,0
20241122,103300,3110160,3895,3890,3895,3890,3
20241122,103200,3098485,3895,3890,3895,3890,4
20241122,103100,3082920,3890,3890,3890,3890,5
20241122,103000,3063470,3890,3890,3890,3890,93
20241122,102900,2701700,3890,3890,3890,3890,0
20241122,102800,2701700,3890,3890,3890,3890,0
20241122,102700,2701700,3890,3890,3890,3890,0
20241122,102600,2701700,3890,3890,3890,3890,0
20241122,102500,2701700,3890,3890,3890,3890,0
20241122,102400,2701700,3890,3890,3890,3890,0
20241122,102300,2701700,3890,3890,3890,3890,1
20241122,102200,2697810,3835,3835,3835,3835,0
20241122,102100,2697810,3835,3835,3835,3835,3
20241122,102000,2686305,3895,3880,3895,3880,4
20241122,101900,2670770,3895,3895,3895,3895,0
20241122,101800,2670770,3895,3895,3895,3895,0
20241122,101700,2670770,3895,3895,3895,3895,0
20241122,101600,2670770,3895,3895,3895,3895,0
20241122,101500,2670770,3895,3895,3895,3895,0
20241122,101400,2670770,3895,3895,3895,3895,0
20241122,101300,2670770,3895,3895,3895,3895,0
20241122,101200,2670770,3895,3895,3895,3895,0
20241122,101100,2670770,3895,3895,3895,3895,0
20241122,101000,2670770,3895,3895,3895,3895,0
20241122,100900,2670770,3895,3895,3895,3895,0
20241122,100800,2670770,3895,3895,3895,3895,0
20241122,100700,2670770,3895,3895,3895,3895,0
20241122,100600,2670770,3895,3890,3895,3885,75
20241122,100500,2378680,3895,3895,3895,3895,0
20241122,100400,2378680,3895,3895,3895,3895,0
20241122,100300,2378680,3895,3895,3895,3895,0
20241122,100200,2378680,3895,3895,3895,3895,0
20241122,100100,2378680,3895,3895,3895,3895,0
20241122,100000,2378680,3895,3895,3895,3895,0
20241122,095900,2378680,3895,3895,3895,3895,0
20241122,095800,2378680,3895,3895,3895,3895,0
20241122,095700,2378680,3895,3895,3895,3895,0
20241122,095600,2378680,3895,3885,3895,3885,5
20241122,095500,2359240,3895,3895,3895,3895,0
20241122,095400,2359240,3895,3895,3895,3895,0
20241122,095300,2359240,3895,3895,3895,3895,0
20241122,095200,2359240,3895,3895,3895,3895,0
20241122,095100,2359240,3895,3895,3895,3895,0
20241122,095000,2359240,3895,3895,3895,3895,0
20241122,094900,2359240,3895,3895,3895,3895,0
20241122,094800,2359240,3895,3895,3895,3895,0
20241122,094700,2359240,3895,3895,3895,3895,0
20241122,094600,2359240,3895,3895,3895,3895,0
20241122,094500,2359240,3895,3895,3895,3895,0
20241122,094400,2359240,3895,3895,3895,3895,1
20241122,094300,2355345,3895,3890,3895,3890,10
20241122,094200,2316410,3850,3850,3850,3850,0
20241122,094100,2316410,3850,3850,3850,3850,0
20241122,094000,2316410,3850,3850,3850,3850,0
20241122,093900,2316410,3850,3885,3885,3850,151
20241122,093800,1729810,3885,3885,3885,3885,72
20241122,093700,1450090,3885,3885,3885,3885,1
20241122,093600,1446205,3860,3845,3860,3845,105
20241122,093500,1040995,3860,3860,3860,3860,0
20241122,093400,1040995,3860,3860,3860,3860,0
20241122,093300,1040995,3860,3860,3860,3860,0
20241122,093200,1040995,3860,3860,3860,3860,0
20241122,093100,1040995,3860,3860,3860,3860,0
20241122,093000,1040995,3860,3860,3860,3860,0
20241122,092900,1040995,3860,3860,3860,3860,0
20241122,092800,1040995,3860,3860,3860,3860,0
20241122,092700,1040995,3860,3860,3860,3860,100
20241122,092600,654995,3860,3860,3860,3860,0
20241122,092500,654995,3860,3860,3860,3860,0
20241122,092400,654995,3860,3860,3860,3860,1
20241122,092300,651135,3835,3835,3835,3835,0
20241122,092200,651135,3835,3835,3835,3835,0
20241122,092100,651135,3835,3835,3835,3835,6
20241122,092000,628125,3855,3855,3855,3855,9
20241122,091900,593430,3855,3855,3855,3855,0
20241122,091800,593430,3855,3855,3855,3855,0
20241122,091700,593430,3855,3855,3855,3855,9
20241122,091600,558735,3855,3855,3855,3855,100
20241122,091500,173235,3855,3855,3855,3855,0
20241122,091400,173235,3855,3855,3855,3855,0
20241122,091300,173235,3855,3855,3855,3855,0
20241122,091200,173235,3855,3855,3855,3855,0
20241122,091100,173235,3855,3855,3855,3855,1
20241122,091000,169380,3760,3760,3760,3760,0
20241122,090900,169380,3760,3760,3760,3760,0
20241122,090800,169380,3760,3760,3760,3760,0
20241122,090700,169380,3760,3760,3760,3760,0
20241122,090600,169380,3760,3760,3760,3760,0
20241122,090500,169380,3760,3760,3760,3760,0
20241122,090400,169380,3760,3760,3760,3760,0
20241122,090300,169380,3760,3860,3860,3760,32
20241122,090200,46320,3860,3860,3860,3860,0
20241122,090100,46320,3860,3860,3860,3860,1
20241122,090000,42460,3860,3860,3860,3860,11