KissMeData/413600/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,212500,48440020,2280,2280,2280,2280,573
20241122,212400,48440020,2280,2280,2280,2280,0
20241122,212300,48440020,2280,2280,2280,2280,0
20241122,212200,48440020,2280,2280,2280,2280,0
20241122,212100,48440020,2280,2280,2280,2280,0
20241122,212000,48440020,2280,2280,2280,2280,0
20241122,211900,48440020,2280,2280,2280,2280,0
20241122,211800,48440020,2280,2280,2280,2280,0
20241122,211700,48440020,2280,2280,2280,2280,0
20241122,211600,48440020,2280,2280,2280,2280,0
20241122,211500,48440020,2280,2280,2280,2280,0
20241122,211400,48440020,2280,2280,2280,2280,0
20241122,211300,48440020,2280,2280,2280,2280,0
20241122,211200,48440020,2280,2280,2280,2280,0
20241122,211100,48440020,2280,2280,2280,2280,0
20241122,211000,48440020,2280,2280,2280,2280,0
20241122,210900,48440020,2280,2280,2280,2280,0
20241122,210800,48440020,2280,2280,2280,2280,0
20241122,210700,48440020,2280,2280,2280,2280,0
20241122,210600,48440020,2280,2280,2280,2280,0
20241122,210500,48440020,2280,2280,2280,2280,0
20241122,210400,48440020,2280,2280,2280,2280,0
20241122,210300,48440020,2280,2280,2280,2280,0
20241122,210200,48440020,2280,2280,2280,2280,0
20241122,210100,48440020,2280,2280,2280,2280,0
20241122,210000,48440020,2280,2280,2280,2280,0
20241122,205900,48440020,2280,2280,2280,2280,0
20241122,205800,48440020,2280,2280,2280,2280,0
20241122,205700,48440020,2280,2280,2280,2280,0
20241122,205600,48440020,2280,2280,2280,2280,0
20241122,205500,48440020,2280,2280,2280,2280,573
20241122,205400,48440020,2280,2280,2280,2280,0
20241122,205300,48440020,2280,2280,2280,2280,0
20241122,205200,48440020,2280,2280,2280,2280,0
20241122,205100,48440020,2280,2280,2280,2280,0
20241122,205000,48440020,2280,2280,2280,2280,0
20241122,204900,48440020,2280,2280,2280,2280,0
20241122,204800,48440020,2280,2280,2280,2280,0
20241122,204700,48440020,2280,2280,2280,2280,0
20241122,204600,48440020,2280,2280,2280,2280,0
20241122,204500,48440020,2280,2280,2280,2280,0
20241122,204400,48440020,2280,2280,2280,2280,0
20241122,204300,48440020,2280,2280,2280,2280,0
20241122,204200,48440020,2280,2280,2280,2280,0
20241122,204100,48440020,2280,2280,2280,2280,0
20241122,204000,48440020,2280,2280,2280,2280,0
20241122,203900,48440020,2280,2280,2280,2280,0
20241122,203800,48440020,2280,2280,2280,2280,0
20241122,203700,48440020,2280,2280,2280,2280,0
20241122,203600,48440020,2280,2280,2280,2280,0
20241122,203500,48440020,2280,2280,2280,2280,0
20241122,203400,48440020,2280,2280,2280,2280,0
20241122,203300,48440020,2280,2280,2280,2280,0
20241122,203200,48440020,2280,2280,2280,2280,0
20241122,203100,48440020,2280,2280,2280,2280,0
20241122,203000,48440020,2280,2280,2280,2280,0
20241122,202900,48440020,2280,2280,2280,2280,0
20241122,202800,48440020,2280,2280,2280,2280,0
20241122,202700,48440020,2280,2280,2280,2280,0
20241122,202600,48440020,2280,2280,2280,2280,0
20241122,202500,48440020,2280,2280,2280,2280,573
20241122,202400,48440020,2280,2280,2280,2280,0
20241122,202300,48440020,2280,2280,2280,2280,0
20241122,202200,48440020,2280,2280,2280,2280,0
20241122,202100,48440020,2280,2280,2280,2280,0
20241122,202000,48440020,2280,2280,2280,2280,0
20241122,201900,48440020,2280,2280,2280,2280,0
20241122,201800,48440020,2280,2280,2280,2280,0
20241122,201700,48440020,2280,2280,2280,2280,0
20241122,201600,48440020,2280,2280,2280,2280,0
20241122,201500,48440020,2280,2280,2280,2280,0
20241122,201400,48440020,2280,2280,2280,2280,0
20241122,201300,48440020,2280,2280,2280,2280,0
20241122,201200,48440020,2280,2280,2280,2280,0
20241122,201100,48440020,2280,2280,2280,2280,0
20241122,201000,48440020,2280,2280,2280,2280,0
20241122,200900,48440020,2280,2280,2280,2280,0
20241122,200800,48440020,2280,2280,2280,2280,0
20241122,200700,48440020,2280,2280,2280,2280,0
20241122,200600,48440020,2280,2280,2280,2280,0
20241122,200500,48440020,2280,2280,2280,2280,0
20241122,200400,48440020,2280,2280,2280,2280,0
20241122,200300,48440020,2280,2280,2280,2280,0
20241122,200200,48440020,2280,2280,2280,2280,0
20241122,200100,48440020,2280,2280,2280,2280,0
20241122,200000,48440020,2280,2280,2280,2280,0
20241122,195900,48440020,2280,2280,2280,2280,0
20241122,195800,48440020,2280,2280,2280,2280,0
20241122,195700,48440020,2280,2280,2280,2280,0
20241122,195600,48440020,2280,2280,2280,2280,0
20241122,195500,48440020,2280,2280,2280,2280,573
20241122,195400,48440020,2280,2280,2280,2280,0
20241122,195300,48440020,2280,2280,2280,2280,0
20241122,195200,48440020,2280,2280,2280,2280,0
20241122,195100,48440020,2280,2280,2280,2280,0
20241122,195000,48440020,2280,2280,2280,2280,0
20241122,194900,48440020,2280,2280,2280,2280,0
20241122,194800,48440020,2280,2280,2280,2280,0
20241122,194700,48440020,2280,2280,2280,2280,0
20241122,194600,48440020,2280,2280,2280,2280,0
20241122,194500,48440020,2280,2280,2280,2280,0
20241122,194400,48440020,2280,2280,2280,2280,0
20241122,194300,48440020,2280,2280,2280,2280,0
20241122,194200,48440020,2280,2280,2280,2280,0
20241122,194100,48440020,2280,2280,2280,2280,0
20241122,194000,48440020,2280,2280,2280,2280,0
20241122,193900,48440020,2280,2280,2280,2280,0
20241122,193800,48440020,2280,2280,2280,2280,0
20241122,193700,48440020,2280,2280,2280,2280,0
20241122,193600,48440020,2280,2280,2280,2280,0
20241122,193500,48440020,2280,2280,2280,2280,0
20241122,193400,48440020,2280,2280,2280,2280,0
20241122,193300,48440020,2280,2280,2280,2280,0
20241122,193200,48440020,2280,2280,2280,2280,0
20241122,193100,48440020,2280,2280,2280,2280,0
20241122,193000,48440020,2280,2280,2280,2280,0
20241122,192900,48440020,2280,2280,2280,2280,0
20241122,192800,48440020,2280,2280,2280,2280,0
20241122,192700,48440020,2280,2280,2280,2280,0
20241122,192600,48440020,2280,2280,2280,2280,0
20241122,192500,48440020,2280,2280,2280,2280,573
20241122,192400,48440020,2280,2280,2280,2280,0
20241122,192300,48440020,2280,2280,2280,2280,0
20241122,192200,48440020,2280,2280,2280,2280,0
20241122,192100,48440020,2280,2280,2280,2280,0
20241122,192000,48440020,2280,2280,2280,2280,0
20241122,191900,48440020,2280,2280,2280,2280,0
20241122,191800,48440020,2280,2280,2280,2280,0
20241122,191700,48440020,2280,2280,2280,2280,0
20241122,191600,48440020,2280,2280,2280,2280,0
20241122,191500,48440020,2280,2280,2280,2280,0
20241122,191400,48440020,2280,2280,2280,2280,0
20241122,191300,48440020,2280,2280,2280,2280,0
20241122,191200,48440020,2280,2280,2280,2280,0
20241122,191100,48440020,2280,2280,2280,2280,0
20241122,191000,48440020,2280,2280,2280,2280,0
20241122,190900,48440020,2280,2280,2280,2280,0
20241122,190800,48440020,2280,2280,2280,2280,0
20241122,190700,48440020,2280,2280,2280,2280,0
20241122,190600,48440020,2280,2280,2280,2280,0
20241122,190500,48440020,2280,2280,2280,2280,0
20241122,190400,48440020,2280,2280,2280,2280,0
20241122,190300,48440020,2280,2280,2280,2280,0
20241122,190200,48440020,2280,2280,2280,2280,0
20241122,190100,48440020,2280,2280,2280,2280,0
20241122,190000,48440020,2280,2280,2280,2280,0
20241122,185900,48440020,2280,2280,2280,2280,0
20241122,185800,48440020,2280,2280,2280,2280,0
20241122,185700,48440020,2280,2280,2280,2280,0
20241122,185600,48440020,2280,2280,2280,2280,0
20241122,185500,48440020,2280,2280,2280,2280,573
20241122,185400,48440020,2280,2280,2280,2280,0
20241122,185300,48440020,2280,2280,2280,2280,0
20241122,185200,48440020,2280,2280,2280,2280,0
20241122,185100,48440020,2280,2280,2280,2280,0
20241122,185000,48440020,2280,2280,2280,2280,0
20241122,184900,48440020,2280,2280,2280,2280,0
20241122,184800,48440020,2280,2280,2280,2280,0
20241122,184700,48440020,2280,2280,2280,2280,0
20241122,184600,48440020,2280,2280,2280,2280,0
20241122,184500,48440020,2280,2280,2280,2280,0
20241122,184400,48440020,2280,2280,2280,2280,0
20241122,184300,48440020,2280,2280,2280,2280,0
20241122,184200,48440020,2280,2280,2280,2280,0
20241122,184100,48440020,2280,2280,2280,2280,0
20241122,184000,48440020,2280,2280,2280,2280,0
20241122,183900,48440020,2280,2280,2280,2280,0
20241122,183800,48440020,2280,2280,2280,2280,0
20241122,183700,48440020,2280,2280,2280,2280,0
20241122,183600,48440020,2280,2280,2280,2280,0
20241122,183500,48440020,2280,2280,2280,2280,0
20241122,183400,48440020,2280,2280,2280,2280,0
20241122,183300,48440020,2280,2280,2280,2280,0
20241122,183200,48440020,2280,2280,2280,2280,0
20241122,183100,48440020,2280,2280,2280,2280,0
20241122,183000,48440020,2280,2280,2280,2280,0
20241122,182900,48440020,2280,2280,2280,2280,0
20241122,182800,48440020,2280,2280,2280,2280,0
20241122,182700,48440020,2280,2280,2280,2280,0
20241122,182600,48440020,2280,2280,2280,2280,0
20241122,182500,48440020,2280,2280,2280,2280,573
20241122,182400,48440020,2280,2280,2280,2280,0
20241122,182300,48440020,2280,2280,2280,2280,0
20241122,182200,48440020,2280,2280,2280,2280,0
20241122,182100,48440020,2280,2280,2280,2280,0
20241122,182000,48440020,2280,2280,2280,2280,0
20241122,181900,48440020,2280,2280,2280,2280,0
20241122,181800,48440020,2280,2280,2280,2280,0
20241122,181700,48440020,2280,2280,2280,2280,0
20241122,181600,48440020,2280,2280,2280,2280,0
20241122,181500,48440020,2280,2280,2280,2280,0
20241122,181400,48440020,2280,2280,2280,2280,0
20241122,181300,48440020,2280,2280,2280,2280,0
20241122,181200,48440020,2280,2280,2280,2280,0
20241122,181100,48440020,2280,2280,2280,2280,0
20241122,181000,48440020,2280,2280,2280,2280,0
20241122,180900,48440020,2280,2280,2280,2280,0
20241122,180800,48440020,2280,2280,2280,2280,0
20241122,180700,48440020,2280,2280,2280,2280,0
20241122,180600,48440020,2280,2280,2280,2280,0
20241122,180500,48440020,2280,2280,2280,2280,0
20241122,180400,48440020,2280,2280,2280,2280,0
20241122,180300,48440020,2280,2280,2280,2280,0
20241122,180200,48440020,2280,2280,2280,2280,0
20241122,180100,48440020,2280,2280,2280,2280,0
20241122,180000,48440020,2280,2280,2280,2280,0
20241122,175900,48440020,2280,2280,2280,2280,0
20241122,175800,48440020,2280,2280,2280,2280,0
20241122,175700,48440020,2280,2280,2280,2280,0
20241122,175600,48440020,2280,2280,2280,2280,0
20241122,175500,48440020,2280,2280,2280,2280,573
20241122,175400,48440020,2280,2280,2280,2280,0
20241122,175300,48440020,2280,2280,2280,2280,0
20241122,175200,48440020,2280,2280,2280,2280,0
20241122,175100,48440020,2280,2280,2280,2280,0
20241122,175000,48440020,2280,2280,2280,2280,0
20241122,174900,48440020,2280,2280,2280,2280,0
20241122,174800,48440020,2280,2280,2280,2280,0
20241122,174700,48440020,2280,2280,2280,2280,0
20241122,174600,48440020,2280,2280,2280,2280,0
20241122,174500,48440020,2280,2280,2280,2280,0
20241122,174400,48440020,2280,2280,2280,2280,0
20241122,174300,48440020,2280,2280,2280,2280,0
20241122,174200,48440020,2280,2280,2280,2280,0
20241122,174100,48440020,2280,2280,2280,2280,0
20241122,174000,48440020,2280,2280,2280,2280,0
20241122,173900,48440020,2280,2280,2280,2280,0
20241122,173800,48440020,2280,2280,2280,2280,0
20241122,173700,48440020,2280,2280,2280,2280,0
20241122,173600,48440020,2280,2280,2280,2280,0
20241122,173500,48440020,2280,2280,2280,2280,0
20241122,173400,48440020,2280,2280,2280,2280,0
20241122,173300,48440020,2280,2280,2280,2280,0
20241122,173200,48440020,2280,2280,2280,2280,0
20241122,173100,48440020,2280,2280,2280,2280,0
20241122,173000,48440020,2280,2280,2280,2280,0
20241122,172900,48440020,2280,2280,2280,2280,0
20241122,172800,48440020,2280,2280,2280,2280,0
20241122,172700,48440020,2280,2280,2280,2280,0
20241122,172600,48440020,2280,2280,2280,2280,0
20241122,172500,48440020,2280,2280,2280,2280,573
20241122,172400,48440020,2280,2280,2280,2280,0
20241122,172300,48440020,2280,2280,2280,2280,0
20241122,172200,48440020,2280,2280,2280,2280,0
20241122,172100,48440020,2280,2280,2280,2280,0
20241122,172000,48440020,2280,2280,2280,2280,0
20241122,171900,48440020,2280,2280,2280,2280,0
20241122,171800,48440020,2280,2280,2280,2280,0
20241122,171700,48440020,2280,2280,2280,2280,0
20241122,171600,48440020,2280,2280,2280,2280,0
20241122,171500,48440020,2280,2280,2280,2280,0
20241122,171400,48440020,2280,2280,2280,2280,0
20241122,171300,48440020,2280,2280,2280,2280,0
20241122,171200,48440020,2280,2280,2280,2280,0
20241122,171100,48440020,2280,2280,2280,2280,0
20241122,171000,48440020,2280,2280,2280,2280,0
20241122,170900,48440020,2280,2280,2280,2280,0
20241122,170800,48440020,2280,2280,2280,2280,0
20241122,170700,48440020,2280,2280,2280,2280,0
20241122,170600,48440020,2280,2280,2280,2280,0
20241122,170500,48440020,2280,2280,2280,2280,0
20241122,170400,48440020,2280,2280,2280,2280,0
20241122,170300,48440020,2280,2280,2280,2280,0
20241122,170200,48440020,2280,2280,2280,2280,0
20241122,170100,48440020,2280,2280,2280,2280,0
20241122,170000,48440020,2280,2280,2280,2280,0
20241122,165900,48440020,2280,2280,2280,2280,0
20241122,165800,48440020,2280,2280,2280,2280,0
20241122,165700,48440020,2280,2280,2280,2280,0
20241122,165600,48440020,2280,2280,2280,2280,0
20241122,165500,48440020,2280,2280,2280,2280,573
20241122,165400,48440020,2280,2280,2280,2280,0
20241122,165300,48440020,2280,2280,2280,2280,0
20241122,165200,48440020,2280,2280,2280,2280,0
20241122,165100,48440020,2280,2280,2280,2280,0
20241122,165000,48440020,2280,2280,2280,2280,0
20241122,164900,48440020,2280,2280,2280,2280,0
20241122,164800,48440020,2280,2280,2280,2280,0
20241122,164700,48440020,2280,2280,2280,2280,0
20241122,164600,48440020,2280,2280,2280,2280,0
20241122,164500,48440020,2280,2280,2280,2280,0
20241122,164400,48440020,2280,2280,2280,2280,0
20241122,164300,48440020,2280,2280,2280,2280,0
20241122,164200,48440020,2280,2280,2280,2280,0
20241122,164100,48440020,2280,2280,2280,2280,0
20241122,164000,48440020,2280,2280,2280,2280,0
20241122,163900,48440020,2280,2280,2280,2280,0
20241122,163800,48440020,2280,2280,2280,2280,0
20241122,163700,48440020,2280,2280,2280,2280,0
20241122,163600,48440020,2280,2280,2280,2280,0
20241122,163500,48440020,2280,2280,2280,2280,0
20241122,163400,48440020,2280,2280,2280,2280,0
20241122,163300,48440020,2280,2280,2280,2280,0
20241122,163200,48440020,2280,2280,2280,2280,0
20241122,163100,48440020,2280,2280,2280,2280,0
20241122,163000,48440020,2280,2280,2280,2280,0
20241122,162900,48440020,2280,2280,2280,2280,0
20241122,162800,48440020,2280,2280,2280,2280,0
20241122,162700,48440020,2280,2280,2280,2280,0
20241122,162600,48440020,2280,2280,2280,2280,0
20241122,162500,48440020,2280,2280,2280,2280,573
20241122,162400,48440020,2280,2280,2280,2280,0
20241122,162300,48440020,2280,2280,2280,2280,0
20241122,162200,48440020,2280,2280,2280,2280,0
20241122,162100,48440020,2280,2280,2280,2280,0
20241122,162000,48440020,2280,2280,2280,2280,0
20241122,161900,48440020,2280,2280,2280,2280,0
20241122,161800,48440020,2280,2280,2280,2280,0
20241122,161700,48440020,2280,2280,2280,2280,0
20241122,161600,48440020,2280,2280,2280,2280,0
20241122,161500,48440020,2280,2280,2280,2280,0
20241122,161400,48440020,2280,2280,2280,2280,0
20241122,161300,48440020,2280,2280,2280,2280,0
20241122,161200,48440020,2280,2280,2280,2280,0
20241122,161100,48440020,2280,2280,2280,2280,0
20241122,161000,48440020,2280,2280,2280,2280,0
20241122,160900,48440020,2280,2280,2280,2280,0
20241122,160800,48440020,2280,2280,2280,2280,0
20241122,160700,48440020,2280,2280,2280,2280,0
20241122,160600,48440020,2280,2280,2280,2280,0
20241122,160500,48440020,2280,2280,2280,2280,0
20241122,160400,48440020,2280,2280,2280,2280,0
20241122,160300,48440020,2280,2280,2280,2280,0
20241122,160200,48440020,2280,2280,2280,2280,0
20241122,160100,48440020,2280,2280,2280,2280,0
20241122,160000,48440020,2280,2280,2280,2280,0
20241122,155900,48440020,2280,2280,2280,2280,0
20241122,155800,48440020,2280,2280,2280,2280,0
20241122,155700,48440020,2280,2280,2280,2280,0
20241122,155600,48440020,2280,2280,2280,2280,0
20241122,155500,48440020,2280,2280,2280,2280,573
20241122,155400,48440020,2280,2280,2280,2280,0
20241122,155300,48440020,2280,2280,2280,2280,0
20241122,155200,48440020,2280,2280,2280,2280,0
20241122,155100,48440020,2280,2280,2280,2280,0
20241122,155000,48440020,2280,2280,2280,2280,0
20241122,154900,48440020,2280,2280,2280,2280,0
20241122,154800,48440020,2280,2280,2280,2280,0
20241122,154700,48440020,2280,2280,2280,2280,0
20241122,154600,48440020,2280,2280,2280,2280,0
20241122,154500,48440020,2280,2280,2280,2280,0
20241122,154400,48440020,2280,2280,2280,2280,0
20241122,154300,48440020,2280,2280,2280,2280,0
20241122,154200,48440020,2280,2280,2280,2280,0
20241122,154100,48440020,2280,2280,2280,2280,0
20241122,154000,48440020,2280,2280,2280,2280,0
20241122,153900,48440020,2280,2280,2280,2280,0
20241122,153800,48440020,2280,2280,2280,2280,0
20241122,153700,48440020,2280,2280,2280,2280,0
20241122,153600,48440020,2280,2280,2280,2280,0
20241122,153500,48440020,2280,2280,2280,2280,0
20241122,153400,48440020,2280,2280,2280,2280,0
20241122,153300,48440020,2280,2280,2280,2280,0
20241122,153200,48440020,2280,2280,2280,2280,0
20241122,153100,48440020,2280,2280,2280,2280,0
20241122,153000,48440020,2280,2280,2280,2280,573
20241122,152900,47133580,2295,2295,2295,2295,0
20241122,152800,47133580,2295,2295,2295,2295,0
20241122,152700,47133580,2295,2295,2295,2295,0
20241122,152600,47133580,2295,2295,2295,2295,0
20241122,152500,47133580,2295,2295,2295,2295,0
20241122,152400,47133580,2295,2295,2295,2295,0
20241122,152300,47133580,2295,2295,2295,2295,0
20241122,152200,47133580,2295,2295,2295,2295,0
20241122,152100,47133580,2295,2295,2295,2295,0
20241122,152000,47133580,2295,2295,2295,2295,0
20241122,151900,47133580,2295,2295,2295,2295,50
20241122,151800,47018830,2295,2295,2295,2295,0
20241122,151700,47018830,2295,2295,2295,2295,500
20241122,151600,45871330,2295,2295,2295,2295,0
20241122,151500,45871330,2295,2295,2295,2295,0
20241122,151400,45871330,2295,2295,2295,2295,11
20241122,151300,45846085,2290,2280,2290,2280,100
20241122,151200,45617555,2270,2270,2270,2270,0
20241122,151100,45617555,2270,2270,2270,2270,0
20241122,151000,45617555,2270,2270,2270,2270,0
20241122,150900,45617555,2270,2270,2270,2270,0
20241122,150800,45617555,2270,2270,2270,2270,1
20241122,150700,45615285,2270,2270,2270,2270,0
20241122,150600,45615285,2270,2270,2270,2270,0
20241122,150500,45615285,2270,2270,2270,2270,0
20241122,150400,45615285,2270,2270,2270,2270,0
20241122,150300,45615285,2270,2270,2270,2270,0
20241122,150200,45615285,2270,2270,2270,2270,0
20241122,150100,45615285,2270,2270,2270,2270,0
20241122,150000,45615285,2270,2270,2270,2270,0
20241122,145900,45615285,2270,2280,2280,2270,504
20241122,145800,44466205,2280,2280,2280,2280,0
20241122,145700,44466205,2280,2280,2280,2280,0
20241122,145600,44466205,2280,2280,2280,2280,0
20241122,145500,44466205,2280,2275,2280,2275,100
20241122,145400,44238655,2275,2275,2275,2275,0
20241122,145300,44238655,2275,2275,2275,2275,0
20241122,145200,44238655,2275,2275,2275,2275,0
20241122,145100,44238655,2275,2275,2275,2275,10
20241122,145000,44215905,2270,2270,2270,2270,1
20241122,144900,44213635,2265,2265,2265,2265,0
20241122,144800,44213635,2265,2265,2265,2265,1000
20241122,144700,41948635,2265,2265,2265,2265,0
20241122,144600,41948635,2265,2265,2265,2265,0
20241122,144500,41948635,2265,2265,2265,2265,0
20241122,144400,41948635,2265,2265,2265,2265,0
20241122,144300,41948635,2265,2265,2265,2265,0
20241122,144200,41948635,2265,2265,2265,2265,0
20241122,144100,41948635,2265,2265,2265,2265,0
20241122,144000,41948635,2265,2265,2265,2265,0
20241122,143900,41948635,2265,2265,2265,2265,0
20241122,143800,41948635,2265,2265,2265,2265,0
20241122,143700,41948635,2265,2265,2265,2265,0
20241122,143600,41948635,2265,2265,2265,2265,0
20241122,143500,41948635,2265,2265,2265,2265,0
20241122,143400,41948635,2265,2265,2265,2265,0
20241122,143300,41948635,2265,2265,2265,2265,0
20241122,143200,41948635,2265,2265,2265,2265,150
20241122,143100,41608885,2265,2265,2265,2265,0
20241122,143000,41608885,2265,2265,2265,2265,0
20241122,142900,41608885,2265,2265,2265,2265,0
20241122,142800,41608885,2265,2265,2265,2265,0
20241122,142700,41608885,2265,2265,2265,2265,0
20241122,142600,41608885,2265,2265,2265,2265,0
20241122,142500,41608885,2265,2265,2265,2265,0
20241122,142400,41608885,2265,2265,2265,2265,0
20241122,142300,41608885,2265,2265,2265,2265,0
20241122,142200,41608885,2265,2265,2265,2265,0
20241122,142100,41608885,2265,2265,2265,2265,0
20241122,142000,41608885,2265,2265,2265,2265,0
20241122,141900,41608885,2265,2260,2265,2260,1000
20241122,141800,39344135,2260,2260,2260,2260,0
20241122,141700,39344135,2260,2260,2260,2260,0
20241122,141600,39344135,2260,2260,2260,2260,0
20241122,141500,39344135,2260,2260,2260,2260,0
20241122,141400,39344135,2260,2260,2260,2260,0
20241122,141300,39344135,2260,2260,2260,2260,0
20241122,141200,39344135,2260,2260,2260,2260,0
20241122,141100,39344135,2260,2245,2260,2245,1061
20241122,141000,36947240,2245,2245,2245,2245,0
20241122,140900,36947240,2245,2245,2245,2245,0
20241122,140800,36947240,2245,2245,2245,2245,4
20241122,140700,36938260,2250,2250,2250,2250,0
20241122,140600,36938260,2250,2250,2250,2250,0
20241122,140500,36938260,2250,2250,2250,2250,0
20241122,140400,36938260,2250,2250,2250,2250,0
20241122,140300,36938260,2250,2250,2250,2250,0
20241122,140200,36938260,2250,2250,2250,2250,0
20241122,140100,36938260,2250,2250,2250,2250,0
20241122,140000,36938260,2250,2250,2250,2250,0
20241122,135900,36938260,2250,2250,2250,2250,0
20241122,135800,36938260,2250,2250,2250,2250,0
20241122,135700,36938260,2250,2250,2250,2250,0
20241122,135600,36938260,2250,2250,2250,2250,0
20241122,135500,36938260,2250,2250,2250,2250,0
20241122,135400,36938260,2250,2250,2250,2250,10
20241122,135300,36915760,2255,2255,2255,2255,30
20241122,135200,36848110,2255,2255,2255,2255,370
20241122,135100,36013760,2255,2255,2255,2255,0
20241122,135000,36013760,2255,2255,2255,2255,0
20241122,134900,36013760,2255,2245,2255,2245,1893
20241122,134800,31745865,2245,2245,2245,2245,0
20241122,134700,31745865,2245,2240,2245,2240,1012
20241122,134600,29473985,2240,2225,2240,2225,3302
20241122,134500,22097095,2220,2220,2220,2220,0
20241122,134400,22097095,2220,2220,2220,2220,0
20241122,134300,22097095,2220,2220,2220,2220,0
20241122,134200,22097095,2220,2220,2220,2220,0
20241122,134100,22097095,2220,2220,2220,2220,0
20241122,134000,22097095,2220,2220,2220,2220,0
20241122,133900,22097095,2220,2220,2220,2220,0
20241122,133800,22097095,2220,2220,2220,2220,0
20241122,133700,22097095,2220,2220,2220,2220,0
20241122,133600,22097095,2220,2220,2220,2220,0
20241122,133500,22097095,2220,2220,2220,2220,0
20241122,133400,22097095,2220,2220,2220,2220,0
20241122,133300,22097095,2220,2220,2220,2220,0
20241122,133200,22097095,2220,2220,2220,2220,0
20241122,133100,22097095,2220,2220,2220,2220,0
20241122,133000,22097095,2220,2220,2220,2220,0
20241122,132900,22097095,2220,2220,2220,2220,0
20241122,132800,22097095,2220,2220,2220,2220,0
20241122,132700,22097095,2220,2220,2220,2220,0
20241122,132600,22097095,2220,2220,2220,2220,0
20241122,132500,22097095,2220,2220,2220,2220,0
20241122,132400,22097095,2220,2220,2220,2220,0
20241122,132300,22097095,2220,2220,2220,2220,0
20241122,132200,22097095,2220,2220,2220,2220,0
20241122,132100,22097095,2220,2220,2220,2220,0
20241122,132000,22097095,2220,2220,2220,2220,0
20241122,131900,22097095,2220,2220,2220,2220,0
20241122,131800,22097095,2220,2220,2220,2220,0
20241122,131700,22097095,2220,2220,2220,2220,1
20241122,131600,22094875,2220,2220,2220,2220,0
20241122,131500,22094875,2220,2220,2220,2220,0
20241122,131400,22094875,2220,2220,2220,2220,0
20241122,131300,22094875,2220,2220,2220,2220,0
20241122,131200,22094875,2220,2220,2220,2220,0
20241122,131100,22094875,2220,2220,2220,2220,0
20241122,131000,22094875,2220,2220,2220,2220,0
20241122,130900,22094875,2220,2220,2220,2220,1
20241122,130800,22092655,2220,2220,2220,2220,0
20241122,130700,22092655,2220,2220,2220,2220,0
20241122,130600,22092655,2220,2220,2220,2220,0
20241122,130500,22092655,2220,2220,2220,2220,0
20241122,130400,22092655,2220,2220,2220,2220,0
20241122,130300,22092655,2220,2220,2220,2220,0
20241122,130200,22092655,2220,2220,2220,2220,0
20241122,130100,22092655,2220,2220,2220,2220,9
20241122,130000,22072675,2220,2220,2220,2220,10
20241122,125900,22050475,2225,2225,2225,2225,0
20241122,125800,22050475,2225,2225,2225,2225,0
20241122,125700,22050475,2225,2225,2225,2225,0
20241122,125600,22050475,2225,2225,2225,2225,0
20241122,125500,22050475,2225,2225,2225,2225,0
20241122,125400,22050475,2225,2225,2225,2225,0
20241122,125300,22050475,2225,2225,2225,2225,0
20241122,125200,22050475,2225,2225,2225,2225,2
20241122,125100,22046025,2225,2225,2225,2225,0
20241122,125000,22046025,2225,2225,2225,2225,1000
20241122,124900,19821025,2225,2225,2225,2225,0
20241122,124800,19821025,2225,2225,2225,2225,0
20241122,124700,19821025,2225,2225,2225,2225,0
20241122,124600,19821025,2225,2225,2225,2225,0
20241122,124500,19821025,2225,2225,2225,2225,0
20241122,124400,19821025,2225,2225,2225,2225,0
20241122,124300,19821025,2225,2225,2225,2225,0
20241122,124200,19821025,2225,2225,2225,2225,0
20241122,124100,19821025,2225,2225,2225,2225,0
20241122,124000,19821025,2225,2225,2225,2225,0
20241122,123900,19821025,2225,2225,2225,2225,0
20241122,123800,19821025,2225,2225,2225,2225,0
20241122,123700,19821025,2225,2225,2225,2225,0
20241122,123600,19821025,2225,2225,2225,2225,10
20241122,123500,19798775,2220,2220,2220,2220,1
20241122,123400,19796555,2220,2220,2220,2220,0
20241122,123300,19796555,2220,2220,2220,2220,0
20241122,123200,19796555,2220,2220,2220,2220,0
20241122,123100,19796555,2220,2220,2220,2220,15
20241122,123000,19763255,2220,2220,2220,2220,0
20241122,122900,19763255,2220,2220,2220,2220,1
20241122,122800,19761035,2220,2220,2220,2220,0
20241122,122700,19761035,2220,2220,2220,2220,0
20241122,122600,19761035,2220,2220,2220,2220,0
20241122,122500,19761035,2220,2220,2220,2220,1
20241122,122400,19758815,2215,2215,2215,2215,0
20241122,122300,19758815,2215,2215,2215,2215,0
20241122,122200,19758815,2215,2215,2215,2215,0
20241122,122100,19758815,2215,2215,2215,2215,0
20241122,122000,19758815,2215,2215,2215,2215,0
20241122,121900,19758815,2215,2215,2215,2215,0
20241122,121800,19758815,2215,2215,2215,2215,0
20241122,121700,19758815,2215,2215,2215,2215,0
20241122,121600,19758815,2215,2215,2215,2215,0
20241122,121500,19758815,2215,2215,2215,2215,0
20241122,121400,19758815,2215,2215,2215,2215,0
20241122,121300,19758815,2215,2220,2220,2215,483
20241122,121200,18687845,2220,2220,2220,2220,0
20241122,121100,18687845,2220,2220,2220,2220,0
20241122,121000,18687845,2220,2220,2220,2220,0
20241122,120900,18687845,2220,2220,2220,2220,0
20241122,120800,18687845,2220,2220,2220,2220,0
20241122,120700,18687845,2220,2220,2220,2220,0
20241122,120600,18687845,2220,2220,2220,2220,0
20241122,120500,18687845,2220,2220,2220,2220,0
20241122,120400,18687845,2220,2220,2220,2220,0
20241122,120300,18687845,2220,2220,2220,2220,0
20241122,120200,18687845,2220,2220,2220,2220,0
20241122,120100,18687845,2220,2220,2220,2220,0
20241122,120000,18687845,2220,2220,2220,2220,0
20241122,115900,18687845,2220,2220,2220,2220,0
20241122,115800,18687845,2220,2220,2220,2220,0
20241122,115700,18687845,2220,2220,2220,2220,0
20241122,115600,18687845,2220,2220,2220,2220,0
20241122,115500,18687845,2220,2220,2220,2220,0
20241122,115400,18687845,2220,2220,2220,2220,0
20241122,115300,18687845,2220,2220,2220,2220,0
20241122,115200,18687845,2220,2220,2220,2220,0
20241122,115100,18687845,2220,2220,2220,2220,0
20241122,115000,18687845,2220,2220,2220,2220,0
20241122,114900,18687845,2220,2220,2220,2220,0
20241122,114800,18687845,2220,2220,2220,2220,0
20241122,114700,18687845,2220,2220,2220,2220,1100
20241122,114600,16245845,2215,2215,2215,2215,0
20241122,114500,16245845,2215,2215,2215,2215,0
20241122,114400,16245845,2215,2215,2215,2215,0
20241122,114300,16245845,2215,2215,2215,2215,0
20241122,114200,16245845,2215,2215,2215,2215,0
20241122,114100,16245845,2215,2215,2215,2215,0
20241122,114000,16245845,2215,2215,2215,2215,0
20241122,113900,16245845,2215,2215,2215,2215,0
20241122,113800,16245845,2215,2215,2215,2215,0
20241122,113700,16245845,2215,2215,2215,2215,0
20241122,113600,16245845,2215,2215,2215,2215,0
20241122,113500,16245845,2215,2215,2215,2215,0
20241122,113400,16245845,2215,2215,2215,2215,0
20241122,113300,16245845,2215,2215,2215,2215,0
20241122,113200,16245845,2215,2215,2215,2215,0
20241122,113100,16245845,2215,2215,2215,2215,0
20241122,113000,16245845,2215,2215,2215,2215,0
20241122,112900,16245845,2215,2215,2215,2215,0
20241122,112800,16245845,2215,2215,2215,2215,0
20241122,112700,16245845,2215,2215,2215,2215,0
20241122,112600,16245845,2215,2215,2215,2215,0
20241122,112500,16245845,2215,2215,2215,2215,0
20241122,112400,16245845,2215,2215,2215,2215,0
20241122,112300,16245845,2215,2215,2215,2215,0
20241122,112200,16245845,2215,2215,2215,2215,0
20241122,112100,16245845,2215,2215,2215,2215,0
20241122,112000,16245845,2215,2215,2215,2215,0
20241122,111900,16245845,2215,2215,2215,2215,0
20241122,111800,16245845,2215,2215,2215,2215,0
20241122,111700,16245845,2215,2215,2215,2215,0
20241122,111600,16245845,2215,2215,2215,2215,0
20241122,111500,16245845,2215,2215,2215,2215,0
20241122,111400,16245845,2215,2215,2215,2215,0
20241122,111300,16245845,2215,2215,2215,2215,0
20241122,111200,16245845,2215,2215,2215,2215,0
20241122,111100,16245845,2215,2215,2215,2215,0
20241122,111000,16245845,2215,2215,2215,2215,0
20241122,110900,16245845,2215,2215,2215,2215,0
20241122,110800,16245845,2215,2215,2215,2215,0
20241122,110700,16245845,2215,2215,2215,2215,0
20241122,110600,16245845,2215,2215,2215,2215,0
20241122,110500,16245845,2215,2215,2215,2215,0
20241122,110400,16245845,2215,2215,2215,2215,0
20241122,110300,16245845,2215,2215,2215,2215,0
20241122,110200,16245845,2215,2215,2215,2215,0
20241122,110100,16245845,2215,2215,2215,2215,4
20241122,110000,16236985,2210,2210,2210,2210,1
20241122,105900,16234775,2210,2210,2210,2210,0
20241122,105800,16234775,2210,2210,2210,2210,0
20241122,105700,16234775,2210,2210,2210,2210,0
20241122,105600,16234775,2210,2210,2210,2210,0
20241122,105500,16234775,2210,2210,2210,2210,0
20241122,105400,16234775,2210,2210,2210,2210,0
20241122,105300,16234775,2210,2210,2210,2210,0
20241122,105200,16234775,2210,2210,2210,2210,942
20241122,105100,14152955,2210,2210,2210,2210,0
20241122,105000,14152955,2210,2210,2210,2210,0
20241122,104900,14152955,2210,2210,2210,2210,0
20241122,104800,14152955,2210,2210,2210,2210,0
20241122,104700,14152955,2210,2210,2210,2210,0
20241122,104600,14152955,2210,2210,2210,2210,0
20241122,104500,14152955,2210,2210,2210,2210,0
20241122,104400,14152955,2210,2210,2210,2210,0
20241122,104300,14152955,2210,2210,2210,2210,0
20241122,104200,14152955,2210,2210,2210,2210,150
20241122,104100,13821455,2210,2210,2210,2210,0
20241122,104000,13821455,2210,2210,2210,2210,0
20241122,103900,13821455,2210,2210,2210,2210,0
20241122,103800,13821455,2210,2210,2210,2210,11
20241122,103700,13797145,2210,2210,2210,2210,0
20241122,103600,13797145,2210,2210,2210,2210,3
20241122,103500,13790515,2215,2215,2215,2215,871
20241122,103400,11861250,2225,2225,2225,2225,0
20241122,103300,11861250,2225,2225,2225,2225,0
20241122,103200,11861250,2225,2225,2225,2225,10
20241122,103100,11839000,2225,2225,2225,2225,676
20241122,103000,10334900,2225,2225,2225,2225,0
20241122,102900,10334900,2225,2225,2225,2225,0
20241122,102800,10334900,2225,2225,2225,2225,0
20241122,102700,10334900,2225,2225,2225,2225,1025
20241122,102600,8054275,2225,2225,2225,2225,0
20241122,102500,8054275,2225,2225,2225,2225,0
20241122,102400,8054275,2225,2225,2225,2225,0
20241122,102300,8054275,2225,2225,2225,2225,0
20241122,102200,8054275,2225,2225,2225,2225,0
20241122,102100,8054275,2225,2225,2225,2225,0
20241122,102000,8054275,2225,2225,2225,2225,0
20241122,101900,8054275,2225,2225,2225,2225,0
20241122,101800,8054275,2225,2225,2225,2225,0
20241122,101700,8054275,2225,2225,2225,2225,0
20241122,101600,8054275,2225,2225,2225,2225,0
20241122,101500,8054275,2225,2225,2225,2225,0
20241122,101400,8054275,2225,2225,2225,2225,0
20241122,101300,8054275,2225,2225,2225,2225,0
20241122,101200,8054275,2225,2225,2225,2225,0
20241122,101100,8054275,2225,2225,2225,2225,0
20241122,101000,8054275,2225,2225,2225,2225,0
20241122,100900,8054275,2225,2225,2225,2225,0
20241122,100800,8054275,2225,2225,2225,2225,1000
20241122,100700,5829275,2230,2230,2230,2230,0
20241122,100600,5829275,2230,2230,2230,2230,0
20241122,100500,5829275,2230,2230,2230,2230,0
20241122,100400,5829275,2230,2230,2230,2230,0
20241122,100300,5829275,2230,2230,2230,2230,0
20241122,100200,5829275,2230,2230,2230,2230,28
20241122,100100,5766835,2230,2230,2230,2230,0
20241122,100000,5766835,2230,2230,2230,2230,0
20241122,095900,5766835,2230,2230,2230,2230,0
20241122,095800,5766835,2230,2230,2230,2230,0
20241122,095700,5766835,2230,2230,2230,2230,0
20241122,095600,5766835,2230,2230,2230,2230,0
20241122,095500,5766835,2230,2230,2230,2230,0
20241122,095400,5766835,2230,2230,2230,2230,516
20241122,095300,4616155,2245,2245,2245,2245,0
20241122,095200,4616155,2245,2245,2245,2245,1
20241122,095100,4613910,2230,2230,2230,2230,400
20241122,095000,3721910,2240,2240,2240,2240,0
20241122,094900,3721910,2240,2240,2240,2240,0
20241122,094800,3721910,2240,2240,2240,2240,0
20241122,094700,3721910,2240,2240,2240,2240,1
20241122,094600,3719670,2245,2245,2245,2245,0
20241122,094500,3719670,2245,2245,2245,2245,0
20241122,094400,3719670,2245,2245,2245,2245,0
20241122,094300,3719670,2245,2245,2245,2245,10
20241122,094200,3697220,2245,2245,2245,2245,0
20241122,094100,3697220,2245,2245,2245,2245,32
20241122,094000,3625380,2245,2240,2245,2240,110
20241122,093900,3378685,2240,2240,2240,2240,0
20241122,093800,3378685,2240,2240,2240,2240,1
20241122,093700,3376445,2240,2240,2240,2240,0
20241122,093600,3376445,2240,2240,2240,2240,0
20241122,093500,3376445,2240,2240,2240,2240,0
20241122,093400,3376445,2240,2240,2240,2240,0
20241122,093300,3376445,2240,2240,2240,2240,0
20241122,093200,3376445,2240,2240,2240,2240,0
20241122,093100,3376445,2240,2240,2240,2240,0
20241122,093000,3376445,2240,2240,2240,2240,0
20241122,092900,3376445,2240,2240,2240,2240,0
20241122,092800,3376445,2240,2240,2240,2240,1
20241122,092700,3374205,2225,2225,2225,2225,500
20241122,092600,2261705,2225,2225,2225,2225,0
20241122,092500,2261705,2225,2225,2225,2225,1
20241122,092400,2259480,2240,2240,2240,2240,0
20241122,092300,2259480,2240,2240,2240,2240,0
20241122,092200,2259480,2240,2240,2240,2240,2
20241122,092100,2255000,2255,2255,2255,2255,0
20241122,092000,2255000,2255,2255,2255,2255,0
20241122,091900,2255000,2255,2255,2255,2255,0
20241122,091800,2255000,2255,2255,2255,2255,0
20241122,091700,2255000,2255,2255,2255,2255,0
20241122,091600,2255000,2255,2255,2255,2255,0
20241122,091500,2255000,2255,2255,2255,2255,0
20241122,091400,2255000,2255,2255,2255,2255,0
20241122,091300,2255000,2255,2255,2255,2255,0
20241122,091200,2255000,2255,2255,2255,2255,0
20241122,091100,2255000,2255,2255,2255,2255,0
20241122,091000,2255000,2255,2255,2255,2255,0
20241122,090900,2255000,2255,2255,2255,2255,0
20241122,090800,2255000,2255,2255,2255,2255,0
20241122,090700,2255000,2255,2255,2255,2255,1000
20241122,090600,0,2255,2255,2255,2255,0
20241122,090500,0,2255,2255,2255,2255,0
20241122,090400,0,2255,2255,2255,2255,0
20241122,090300,0,2255,2255,2255,2255,0
20241122,090200,0,2255,2255,2255,2255,0
20241122,090100,0,2255,2255,2255,2255,0
20241122,090000,0,2255,2255,2255,2255,0