KissMeData/080470/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195100,25462205,3780,3780,3780,3780,43
20241122,195000,25462205,3780,3780,3780,3780,0
20241122,194900,25462205,3780,3780,3780,3780,0
20241122,194800,25462205,3780,3780,3780,3780,0
20241122,194700,25462205,3780,3780,3780,3780,0
20241122,194600,25462205,3780,3780,3780,3780,0
20241122,194500,25462205,3780,3780,3780,3780,0
20241122,194400,25462205,3780,3780,3780,3780,0
20241122,194300,25462205,3780,3780,3780,3780,0
20241122,194200,25462205,3780,3780,3780,3780,0
20241122,194100,25462205,3780,3780,3780,3780,0
20241122,194000,25462205,3780,3780,3780,3780,0
20241122,193900,25462205,3780,3780,3780,3780,0
20241122,193800,25462205,3780,3780,3780,3780,0
20241122,193700,25462205,3780,3780,3780,3780,0
20241122,193600,25462205,3780,3780,3780,3780,0
20241122,193500,25462205,3780,3780,3780,3780,0
20241122,193400,25462205,3780,3780,3780,3780,0
20241122,193300,25462205,3780,3780,3780,3780,0
20241122,193200,25462205,3780,3780,3780,3780,0
20241122,193100,25462205,3780,3780,3780,3780,0
20241122,193000,25462205,3780,3780,3780,3780,0
20241122,192900,25462205,3780,3780,3780,3780,0
20241122,192800,25462205,3780,3780,3780,3780,0
20241122,192700,25462205,3780,3780,3780,3780,0
20241122,192600,25462205,3780,3780,3780,3780,0
20241122,192500,25462205,3780,3780,3780,3780,0
20241122,192400,25462205,3780,3780,3780,3780,0
20241122,192300,25462205,3780,3780,3780,3780,0
20241122,192200,25462205,3780,3780,3780,3780,0
20241122,192100,25462205,3780,3780,3780,3780,43
20241122,192000,25462205,3780,3780,3780,3780,0
20241122,191900,25462205,3780,3780,3780,3780,0
20241122,191800,25462205,3780,3780,3780,3780,0
20241122,191700,25462205,3780,3780,3780,3780,0
20241122,191600,25462205,3780,3780,3780,3780,0
20241122,191500,25462205,3780,3780,3780,3780,0
20241122,191400,25462205,3780,3780,3780,3780,0
20241122,191300,25462205,3780,3780,3780,3780,0
20241122,191200,25462205,3780,3780,3780,3780,0
20241122,191100,25462205,3780,3780,3780,3780,0
20241122,191000,25462205,3780,3780,3780,3780,0
20241122,190900,25462205,3780,3780,3780,3780,0
20241122,190800,25462205,3780,3780,3780,3780,0
20241122,190700,25462205,3780,3780,3780,3780,0
20241122,190600,25462205,3780,3780,3780,3780,0
20241122,190500,25462205,3780,3780,3780,3780,0
20241122,190400,25462205,3780,3780,3780,3780,0
20241122,190300,25462205,3780,3780,3780,3780,0
20241122,190200,25462205,3780,3780,3780,3780,0
20241122,190100,25462205,3780,3780,3780,3780,0
20241122,190000,25462205,3780,3780,3780,3780,0
20241122,185900,25462205,3780,3780,3780,3780,0
20241122,185800,25462205,3780,3780,3780,3780,0
20241122,185700,25462205,3780,3780,3780,3780,0
20241122,185600,25462205,3780,3780,3780,3780,0
20241122,185500,25462205,3780,3780,3780,3780,0
20241122,185400,25462205,3780,3780,3780,3780,0
20241122,185300,25462205,3780,3780,3780,3780,0
20241122,185200,25462205,3780,3780,3780,3780,0
20241122,185100,25462205,3780,3780,3780,3780,43
20241122,185000,25462205,3780,3780,3780,3780,0
20241122,184900,25462205,3780,3780,3780,3780,0
20241122,184800,25462205,3780,3780,3780,3780,0
20241122,184700,25462205,3780,3780,3780,3780,0
20241122,184600,25462205,3780,3780,3780,3780,0
20241122,184500,25462205,3780,3780,3780,3780,0
20241122,184400,25462205,3780,3780,3780,3780,0
20241122,184300,25462205,3780,3780,3780,3780,0
20241122,184200,25462205,3780,3780,3780,3780,0
20241122,184100,25462205,3780,3780,3780,3780,0
20241122,184000,25462205,3780,3780,3780,3780,0
20241122,183900,25462205,3780,3780,3780,3780,0
20241122,183800,25462205,3780,3780,3780,3780,0
20241122,183700,25462205,3780,3780,3780,3780,0
20241122,183600,25462205,3780,3780,3780,3780,0
20241122,183500,25462205,3780,3780,3780,3780,0
20241122,183400,25462205,3780,3780,3780,3780,0
20241122,183300,25462205,3780,3780,3780,3780,0
20241122,183200,25462205,3780,3780,3780,3780,0
20241122,183100,25462205,3780,3780,3780,3780,0
20241122,183000,25462205,3780,3780,3780,3780,0
20241122,182900,25462205,3780,3780,3780,3780,0
20241122,182800,25462205,3780,3780,3780,3780,0
20241122,182700,25462205,3780,3780,3780,3780,0
20241122,182600,25462205,3780,3780,3780,3780,0
20241122,182500,25462205,3780,3780,3780,3780,0
20241122,182400,25462205,3780,3780,3780,3780,0
20241122,182300,25462205,3780,3780,3780,3780,0
20241122,182200,25462205,3780,3780,3780,3780,0
20241122,182100,25462205,3780,3780,3780,3780,43
20241122,182000,25462205,3780,3780,3780,3780,0
20241122,181900,25462205,3780,3780,3780,3780,0
20241122,181800,25462205,3780,3780,3780,3780,0
20241122,181700,25462205,3780,3780,3780,3780,0
20241122,181600,25462205,3780,3780,3780,3780,0
20241122,181500,25462205,3780,3780,3780,3780,0
20241122,181400,25462205,3780,3780,3780,3780,0
20241122,181300,25462205,3780,3780,3780,3780,0
20241122,181200,25462205,3780,3780,3780,3780,0
20241122,181100,25462205,3780,3780,3780,3780,0
20241122,181000,25462205,3780,3780,3780,3780,0
20241122,180900,25462205,3780,3780,3780,3780,0
20241122,180800,25462205,3780,3780,3780,3780,0
20241122,180700,25462205,3780,3780,3780,3780,0
20241122,180600,25462205,3780,3780,3780,3780,0
20241122,180500,25462205,3780,3780,3780,3780,0
20241122,180400,25462205,3780,3780,3780,3780,0
20241122,180300,25462205,3780,3780,3780,3780,0
20241122,180200,25462205,3780,3780,3780,3780,0
20241122,180100,25462205,3780,3780,3780,3780,0
20241122,180000,25462205,3780,3780,3780,3780,0
20241122,175900,25462205,3780,3780,3780,3780,0
20241122,175800,25462205,3780,3780,3780,3780,0
20241122,175700,25462205,3780,3780,3780,3780,0
20241122,175600,25462205,3780,3780,3780,3780,0
20241122,175500,25462205,3780,3780,3780,3780,0
20241122,175400,25462205,3780,3780,3780,3780,0
20241122,175300,25462205,3780,3780,3780,3780,0
20241122,175200,25462205,3780,3780,3780,3780,0
20241122,175100,25462205,3780,3780,3780,3780,43
20241122,175000,25462205,3780,3780,3780,3780,0
20241122,174900,25462205,3780,3780,3780,3780,0
20241122,174800,25462205,3780,3780,3780,3780,0
20241122,174700,25462205,3780,3780,3780,3780,0
20241122,174600,25462205,3780,3780,3780,3780,0
20241122,174500,25462205,3780,3780,3780,3780,0
20241122,174400,25462205,3780,3780,3780,3780,0
20241122,174300,25462205,3780,3780,3780,3780,0
20241122,174200,25462205,3780,3780,3780,3780,0
20241122,174100,25462205,3780,3780,3780,3780,0
20241122,174000,25462205,3780,3780,3780,3780,0
20241122,173900,25462205,3780,3780,3780,3780,0
20241122,173800,25462205,3780,3780,3780,3780,0
20241122,173700,25462205,3780,3780,3780,3780,0
20241122,173600,25462205,3780,3780,3780,3780,0
20241122,173500,25462205,3780,3780,3780,3780,0
20241122,173400,25462205,3780,3780,3780,3780,0
20241122,173300,25462205,3780,3780,3780,3780,0
20241122,173200,25462205,3780,3780,3780,3780,0
20241122,173100,25462205,3780,3780,3780,3780,0
20241122,173000,25462205,3780,3780,3780,3780,0
20241122,172900,25462205,3780,3780,3780,3780,0
20241122,172800,25462205,3780,3780,3780,3780,0
20241122,172700,25462205,3780,3780,3780,3780,0
20241122,172600,25462205,3780,3780,3780,3780,0
20241122,172500,25462205,3780,3780,3780,3780,0
20241122,172400,25462205,3780,3780,3780,3780,0
20241122,172300,25462205,3780,3780,3780,3780,0
20241122,172200,25462205,3780,3780,3780,3780,0
20241122,172100,25462205,3780,3780,3780,3780,43
20241122,172000,25462205,3780,3780,3780,3780,0
20241122,171900,25462205,3780,3780,3780,3780,0
20241122,171800,25462205,3780,3780,3780,3780,0
20241122,171700,25462205,3780,3780,3780,3780,0
20241122,171600,25462205,3780,3780,3780,3780,0
20241122,171500,25462205,3780,3780,3780,3780,0
20241122,171400,25462205,3780,3780,3780,3780,0
20241122,171300,25462205,3780,3780,3780,3780,0
20241122,171200,25462205,3780,3780,3780,3780,0
20241122,171100,25462205,3780,3780,3780,3780,0
20241122,171000,25462205,3780,3780,3780,3780,0
20241122,170900,25462205,3780,3780,3780,3780,0
20241122,170800,25462205,3780,3780,3780,3780,0
20241122,170700,25462205,3780,3780,3780,3780,0
20241122,170600,25462205,3780,3780,3780,3780,0
20241122,170500,25462205,3780,3780,3780,3780,0
20241122,170400,25462205,3780,3780,3780,3780,0
20241122,170300,25462205,3780,3780,3780,3780,0
20241122,170200,25462205,3780,3780,3780,3780,0
20241122,170100,25462205,3780,3780,3780,3780,0
20241122,170000,25462205,3780,3780,3780,3780,0
20241122,165900,25462205,3780,3780,3780,3780,0
20241122,165800,25462205,3780,3780,3780,3780,0
20241122,165700,25462205,3780,3780,3780,3780,0
20241122,165600,25462205,3780,3780,3780,3780,0
20241122,165500,25462205,3780,3780,3780,3780,0
20241122,165400,25462205,3780,3780,3780,3780,0
20241122,165300,25462205,3780,3780,3780,3780,0
20241122,165200,25462205,3780,3780,3780,3780,0
20241122,165100,25462205,3780,3780,3780,3780,43
20241122,165000,25462205,3780,3780,3780,3780,0
20241122,164900,25462205,3780,3780,3780,3780,0
20241122,164800,25462205,3780,3780,3780,3780,0
20241122,164700,25462205,3780,3780,3780,3780,0
20241122,164600,25462205,3780,3780,3780,3780,0
20241122,164500,25462205,3780,3780,3780,3780,0
20241122,164400,25462205,3780,3780,3780,3780,0
20241122,164300,25462205,3780,3780,3780,3780,0
20241122,164200,25462205,3780,3780,3780,3780,0
20241122,164100,25462205,3780,3780,3780,3780,0
20241122,164000,25462205,3780,3780,3780,3780,0
20241122,163900,25462205,3780,3780,3780,3780,0
20241122,163800,25462205,3780,3780,3780,3780,0
20241122,163700,25462205,3780,3780,3780,3780,0
20241122,163600,25462205,3780,3780,3780,3780,0
20241122,163500,25462205,3780,3780,3780,3780,0
20241122,163400,25462205,3780,3780,3780,3780,0
20241122,163300,25462205,3780,3780,3780,3780,0
20241122,163200,25462205,3780,3780,3780,3780,0
20241122,163100,25462205,3780,3780,3780,3780,0
20241122,163000,25462205,3780,3780,3780,3780,0
20241122,162900,25462205,3780,3780,3780,3780,0
20241122,162800,25462205,3780,3780,3780,3780,0
20241122,162700,25462205,3780,3780,3780,3780,0
20241122,162600,25462205,3780,3780,3780,3780,0
20241122,162500,25462205,3780,3780,3780,3780,0
20241122,162400,25462205,3780,3780,3780,3780,0
20241122,162300,25462205,3780,3780,3780,3780,0
20241122,162200,25462205,3780,3780,3780,3780,0
20241122,162100,25462205,3780,3780,3780,3780,43
20241122,162000,25462205,3780,3780,3780,3780,0
20241122,161900,25462205,3780,3780,3780,3780,0
20241122,161800,25462205,3780,3780,3780,3780,0
20241122,161700,25462205,3780,3780,3780,3780,0
20241122,161600,25462205,3780,3780,3780,3780,0
20241122,161500,25462205,3780,3780,3780,3780,0
20241122,161400,25462205,3780,3780,3780,3780,0
20241122,161300,25462205,3780,3780,3780,3780,0
20241122,161200,25462205,3780,3780,3780,3780,0
20241122,161100,25462205,3780,3780,3780,3780,0
20241122,161000,25462205,3780,3780,3780,3780,0
20241122,160900,25462205,3780,3780,3780,3780,0
20241122,160800,25462205,3780,3780,3780,3780,0
20241122,160700,25462205,3780,3780,3780,3780,0
20241122,160600,25462205,3780,3780,3780,3780,0
20241122,160500,25462205,3780,3780,3780,3780,0
20241122,160400,25462205,3780,3780,3780,3780,0
20241122,160300,25462205,3780,3780,3780,3780,0
20241122,160200,25462205,3780,3780,3780,3780,0
20241122,160100,25462205,3780,3780,3780,3780,0
20241122,160000,25462205,3780,3780,3780,3780,0
20241122,155900,25462205,3780,3780,3780,3780,0
20241122,155800,25462205,3780,3780,3780,3780,0
20241122,155700,25462205,3780,3780,3780,3780,0
20241122,155600,25462205,3780,3780,3780,3780,0
20241122,155500,25462205,3780,3780,3780,3780,0
20241122,155400,25462205,3780,3780,3780,3780,0
20241122,155300,25462205,3780,3780,3780,3780,0
20241122,155200,25462205,3780,3780,3780,3780,0
20241122,155100,25462205,3780,3780,3780,3780,43
20241122,155000,25462205,3780,3780,3780,3780,0
20241122,154900,25462205,3780,3780,3780,3780,0
20241122,154800,25462205,3780,3780,3780,3780,0
20241122,154700,25462205,3780,3780,3780,3780,0
20241122,154600,25462205,3780,3780,3780,3780,0
20241122,154500,25462205,3780,3780,3780,3780,0
20241122,154400,25462205,3780,3780,3780,3780,0
20241122,154300,25462205,3780,3780,3780,3780,0
20241122,154200,25462205,3780,3780,3780,3780,0
20241122,154100,25462205,3780,3780,3780,3780,0
20241122,154000,25462205,3780,3780,3780,3780,0
20241122,153900,25462205,3780,3780,3780,3780,0
20241122,153800,25462205,3780,3780,3780,3780,0
20241122,153700,25462205,3780,3780,3780,3780,0
20241122,153600,25462205,3780,3780,3780,3780,0
20241122,153500,25462205,3780,3780,3780,3780,0
20241122,153400,25462205,3780,3780,3780,3780,0
20241122,153300,25462205,3780,3780,3780,3780,0
20241122,153200,25462205,3780,3780,3780,3780,0
20241122,153100,25462205,3780,3780,3780,3780,0
20241122,153000,25462205,3780,3780,3780,3780,43
20241122,152900,25299665,3800,3800,3800,3800,0
20241122,152800,25299665,3800,3800,3800,3800,0
20241122,152700,25299665,3800,3800,3800,3800,0
20241122,152600,25299665,3800,3800,3800,3800,0
20241122,152500,25299665,3800,3800,3800,3800,0
20241122,152400,25299665,3800,3800,3800,3800,0
20241122,152300,25299665,3800,3800,3800,3800,0
20241122,152200,25299665,3800,3800,3800,3800,0
20241122,152100,25299665,3800,3800,3800,3800,0
20241122,152000,25299665,3800,3800,3800,3800,0
20241122,151900,25299665,3800,3800,3800,3800,0
20241122,151800,25299665,3800,3800,3800,3800,0
20241122,151700,25299665,3800,3800,3800,3800,0
20241122,151600,25299665,3800,3800,3800,3800,0
20241122,151500,25299665,3800,3800,3800,3800,0
20241122,151400,25299665,3800,3800,3800,3800,0
20241122,151300,25299665,3800,3775,3800,3775,842
20241122,151200,22105785,3770,3770,3770,3770,0
20241122,151100,22105785,3770,3770,3770,3770,12
20241122,151000,22060545,3765,3765,3765,3765,0
20241122,150900,22060545,3765,3765,3765,3765,0
20241122,150800,22060545,3765,3765,3765,3765,0
20241122,150700,22060545,3765,3765,3765,3765,0
20241122,150600,22060545,3765,3765,3765,3765,0
20241122,150500,22060545,3765,3765,3765,3765,0
20241122,150400,22060545,3765,3765,3765,3765,0
20241122,150300,22060545,3765,3765,3765,3765,0
20241122,150200,22060545,3765,3765,3765,3765,0
20241122,150100,22060545,3765,3765,3765,3765,0
20241122,150000,22060545,3765,3765,3765,3765,0
20241122,145900,22060545,3765,3765,3765,3765,0
20241122,145800,22060545,3765,3765,3765,3765,0
20241122,145700,22060545,3765,3765,3765,3765,0
20241122,145600,22060545,3765,3765,3765,3765,0
20241122,145500,22060545,3765,3765,3765,3765,0
20241122,145400,22060545,3765,3765,3765,3765,0
20241122,145300,22060545,3765,3765,3765,3765,0
20241122,145200,22060545,3765,3765,3765,3765,0
20241122,145100,22060545,3765,3765,3765,3765,1
20241122,145000,22056780,3780,3780,3780,3780,0
20241122,144900,22056780,3780,3780,3780,3780,0
20241122,144800,22056780,3780,3780,3780,3780,0
20241122,144700,22056780,3780,3780,3780,3780,0
20241122,144600,22056780,3780,3780,3780,3780,0
20241122,144500,22056780,3780,3780,3780,3780,0
20241122,144400,22056780,3780,3780,3780,3780,0
20241122,144300,22056780,3780,3780,3780,3780,0
20241122,144200,22056780,3780,3780,3780,3780,0
20241122,144100,22056780,3780,3780,3780,3780,0
20241122,144000,22056780,3780,3780,3780,3780,0
20241122,143900,22056780,3780,3780,3780,3780,0
20241122,143800,22056780,3780,3780,3780,3780,0
20241122,143700,22056780,3780,3780,3780,3780,0
20241122,143600,22056780,3780,3780,3780,3780,0
20241122,143500,22056780,3780,3780,3780,3780,0
20241122,143400,22056780,3780,3780,3780,3780,0
20241122,143300,22056780,3780,3780,3780,3780,0
20241122,143200,22056780,3780,3780,3780,3780,0
20241122,143100,22056780,3780,3780,3780,3780,0
20241122,143000,22056780,3780,3780,3780,3780,0
20241122,142900,22056780,3780,3780,3780,3780,0
20241122,142800,22056780,3780,3780,3780,3780,0
20241122,142700,22056780,3780,3780,3780,3780,0
20241122,142600,22056780,3780,3780,3780,3780,0
20241122,142500,22056780,3780,3780,3780,3780,0
20241122,142400,22056780,3780,3780,3780,3780,0
20241122,142300,22056780,3780,3780,3780,3780,0
20241122,142200,22056780,3780,3775,3780,3775,12
20241122,142100,22011470,3780,3780,3780,3780,1
20241122,142000,22007690,3780,3780,3780,3780,0
20241122,141900,22007690,3780,3780,3780,3780,0
20241122,141800,22007690,3780,3780,3780,3780,0
20241122,141700,22007690,3780,3780,3780,3780,0
20241122,141600,22007690,3780,3780,3780,3780,0
20241122,141500,22007690,3780,3780,3780,3780,0
20241122,141400,22007690,3780,3780,3780,3780,0
20241122,141300,22007690,3780,3780,3780,3780,0
20241122,141200,22007690,3780,3780,3780,3780,0
20241122,141100,22007690,3780,3780,3780,3780,0
20241122,141000,22007690,3780,3780,3780,3780,0
20241122,140900,22007690,3780,3780,3780,3780,0
20241122,140800,22007690,3780,3780,3780,3780,0
20241122,140700,22007690,3780,3780,3780,3780,0
20241122,140600,22007690,3780,3780,3780,3780,0
20241122,140500,22007690,3780,3765,3780,3765,31
20241122,140400,21890860,3775,3775,3775,3775,1
20241122,140300,21887085,3765,3765,3765,3765,0
20241122,140200,21887085,3765,3765,3765,3765,0
20241122,140100,21887085,3765,3765,3765,3765,0
20241122,140000,21887085,3765,3765,3765,3765,0
20241122,135900,21887085,3765,3765,3765,3765,0
20241122,135800,21887085,3765,3765,3765,3765,0
20241122,135700,21887085,3765,3765,3765,3765,0
20241122,135600,21887085,3765,3765,3765,3765,0
20241122,135500,21887085,3765,3765,3765,3765,0
20241122,135400,21887085,3765,3765,3765,3765,50
20241122,135300,21698835,3775,3775,3775,3775,0
20241122,135200,21698835,3775,3775,3775,3775,0
20241122,135100,21698835,3775,3775,3775,3775,0
20241122,135000,21698835,3775,3775,3775,3775,0
20241122,134900,21698835,3775,3775,3775,3775,0
20241122,134800,21698835,3775,3775,3775,3775,0
20241122,134700,21698835,3775,3775,3775,3775,0
20241122,134600,21698835,3775,3775,3775,3775,0
20241122,134500,21698835,3775,3775,3775,3775,0
20241122,134400,21698835,3775,3775,3775,3775,0
20241122,134300,21698835,3775,3775,3775,3775,0
20241122,134200,21698835,3775,3775,3775,3775,0
20241122,134100,21698835,3775,3775,3775,3775,0
20241122,134000,21698835,3775,3775,3775,3775,0
20241122,133900,21698835,3775,3775,3775,3775,0
20241122,133800,21698835,3775,3775,3775,3775,0
20241122,133700,21698835,3775,3775,3775,3775,0
20241122,133600,21698835,3775,3775,3775,3775,4
20241122,133500,21683735,3775,3775,3775,3775,0
20241122,133400,21683735,3775,3775,3775,3775,0
20241122,133300,21683735,3775,3775,3775,3775,0
20241122,133200,21683735,3775,3775,3775,3775,0
20241122,133100,21683735,3775,3775,3775,3775,0
20241122,133000,21683735,3775,3780,3780,3775,2
20241122,132900,21676180,3775,3775,3775,3775,0
20241122,132800,21676180,3775,3775,3775,3775,40
20241122,132700,21525180,3770,3770,3770,3770,100
20241122,132600,21148180,3775,3775,3775,3775,0
20241122,132500,21148180,3775,3775,3775,3775,0
20241122,132400,21148180,3775,3775,3775,3775,0
20241122,132300,21148180,3775,3775,3775,3775,0
20241122,132200,21148180,3775,3775,3775,3775,0
20241122,132100,21148180,3775,3775,3775,3775,0
20241122,132000,21148180,3775,3775,3775,3775,0
20241122,131900,21148180,3775,3775,3775,3775,0
20241122,131800,21148180,3775,3775,3775,3775,0
20241122,131700,21148180,3775,3775,3775,3775,0
20241122,131600,21148180,3775,3775,3775,3775,0
20241122,131500,21148180,3775,3775,3775,3775,0
20241122,131400,21148180,3775,3775,3775,3775,0
20241122,131300,21148180,3775,3775,3775,3775,0
20241122,131200,21148180,3775,3775,3775,3775,0
20241122,131100,21148180,3775,3775,3775,3775,0
20241122,131000,21148180,3775,3775,3775,3775,20
20241122,130900,21072680,3780,3780,3780,3780,0
20241122,130800,21072680,3780,3780,3780,3780,0
20241122,130700,21072680,3780,3780,3780,3780,0
20241122,130600,21072680,3780,3780,3780,3780,0
20241122,130500,21072680,3780,3780,3780,3780,0
20241122,130400,21072680,3780,3780,3780,3780,0
20241122,130300,21072680,3780,3780,3780,3780,0
20241122,130200,21072680,3780,3780,3780,3780,0
20241122,130100,21072680,3780,3780,3780,3780,0
20241122,130000,21072680,3780,3780,3780,3780,0
20241122,125900,21072680,3780,3780,3780,3780,0
20241122,125800,21072680,3780,3780,3780,3780,0
20241122,125700,21072680,3780,3780,3780,3780,0
20241122,125600,21072680,3780,3780,3780,3780,0
20241122,125500,21072680,3780,3780,3780,3780,0
20241122,125400,21072680,3780,3780,3780,3780,0
20241122,125300,21072680,3780,3780,3780,3780,0
20241122,125200,21072680,3780,3780,3780,3780,0
20241122,125100,21072680,3780,3780,3780,3780,0
20241122,125000,21072680,3780,3780,3780,3780,0
20241122,124900,21072680,3780,3780,3780,3780,0
20241122,124800,21072680,3780,3780,3780,3780,0
20241122,124700,21072680,3780,3780,3780,3780,0
20241122,124600,21072680,3780,3780,3780,3780,0
20241122,124500,21072680,3780,3780,3780,3780,0
20241122,124400,21072680,3780,3780,3780,3780,0
20241122,124300,21072680,3780,3765,3780,3765,10
20241122,124200,21034970,3765,3770,3770,3765,239
20241122,124100,20133945,3770,3770,3770,3770,0
20241122,124000,20133945,3770,3770,3770,3770,0
20241122,123900,20133945,3770,3770,3770,3770,0
20241122,123800,20133945,3770,3770,3770,3770,100
20241122,123700,19756945,3770,3770,3770,3770,0
20241122,123600,19756945,3770,3770,3770,3770,0
20241122,123500,19756945,3770,3770,3770,3770,0
20241122,123400,19756945,3770,3770,3770,3770,0
20241122,123300,19756945,3770,3770,3770,3770,0
20241122,123200,19756945,3770,3770,3770,3770,0
20241122,123100,19756945,3770,3770,3770,3770,0
20241122,123000,19756945,3770,3770,3770,3770,222
20241122,122900,18920005,3770,3770,3770,3770,0
20241122,122800,18920005,3770,3770,3770,3770,0
20241122,122700,18920005,3770,3770,3770,3770,0
20241122,122600,18920005,3770,3770,3770,3770,0
20241122,122500,18920005,3770,3770,3770,3770,0
20241122,122400,18920005,3770,3770,3770,3770,0
20241122,122300,18920005,3770,3770,3770,3770,0
20241122,122200,18920005,3770,3770,3770,3770,0
20241122,122100,18920005,3770,3770,3770,3770,0
20241122,122000,18920005,3770,3770,3770,3770,0
20241122,121900,18920005,3770,3770,3770,3770,0
20241122,121800,18920005,3770,3770,3770,3770,0
20241122,121700,18920005,3770,3770,3770,3770,0
20241122,121600,18920005,3770,3770,3770,3770,0
20241122,121500,18920005,3770,3770,3770,3770,0
20241122,121400,18920005,3770,3770,3770,3770,0
20241122,121300,18920005,3770,3770,3770,3770,0
20241122,121200,18920005,3770,3770,3770,3770,0
20241122,121100,18920005,3770,3770,3770,3770,0
20241122,121000,18920005,3770,3770,3770,3770,0
20241122,120900,18920005,3770,3770,3770,3770,0
20241122,120800,18920005,3770,3770,3770,3770,0
20241122,120700,18920005,3770,3770,3770,3770,0
20241122,120600,18920005,3770,3770,3770,3770,0
20241122,120500,18920005,3770,3770,3770,3770,109
20241122,120400,18509075,3770,3770,3770,3770,116
20241122,120300,18071755,3770,3770,3770,3770,0
20241122,120200,18071755,3770,3770,3770,3770,0
20241122,120100,18071755,3770,3770,3770,3770,339
20241122,120000,16793725,3770,3770,3770,3770,0
20241122,115900,16793725,3770,3770,3770,3770,0
20241122,115800,16793725,3770,3770,3770,3770,0
20241122,115700,16793725,3770,3770,3770,3770,0
20241122,115600,16793725,3770,3770,3770,3770,0
20241122,115500,16793725,3770,3770,3770,3770,0
20241122,115400,16793725,3770,3770,3770,3770,0
20241122,115300,16793725,3770,3770,3770,3770,0
20241122,115200,16793725,3770,3770,3770,3770,0
20241122,115100,16793725,3770,3770,3770,3770,12
20241122,115000,16748485,3770,3770,3770,3770,0
20241122,114900,16748485,3770,3770,3770,3770,64
20241122,114800,16507205,3770,3770,3770,3770,1
20241122,114700,16503435,3760,3760,3760,3760,0
20241122,114600,16503435,3760,3760,3760,3760,400
20241122,114500,14999435,3770,3770,3770,3770,0
20241122,114400,14999435,3770,3770,3770,3770,0
20241122,114300,14999435,3770,3770,3770,3770,0
20241122,114200,14999435,3770,3770,3770,3770,0
20241122,114100,14999435,3770,3770,3770,3770,0
20241122,114000,14999435,3770,3770,3770,3770,0
20241122,113900,14999435,3770,3770,3770,3770,0
20241122,113800,14999435,3770,3770,3770,3770,0
20241122,113700,14999435,3770,3770,3770,3770,0
20241122,113600,14999435,3770,3770,3770,3770,0
20241122,113500,14999435,3770,3770,3770,3770,0
20241122,113400,14999435,3770,3770,3770,3770,0
20241122,113300,14999435,3770,3770,3770,3770,0
20241122,113200,14999435,3770,3770,3770,3770,0
20241122,113100,14999435,3770,3770,3770,3770,0
20241122,113000,14999435,3770,3770,3770,3770,0
20241122,112900,14999435,3770,3770,3770,3770,0
20241122,112800,14999435,3770,3770,3770,3770,200
20241122,112700,14245435,3770,3770,3770,3770,0
20241122,112600,14245435,3770,3770,3770,3770,0
20241122,112500,14245435,3770,3770,3770,3770,0
20241122,112400,14245435,3770,3770,3770,3770,0
20241122,112300,14245435,3770,3770,3770,3770,5
20241122,112200,14226585,3770,3770,3770,3770,0
20241122,112100,14226585,3770,3770,3770,3770,0
20241122,112000,14226585,3770,3770,3770,3770,0
20241122,111900,14226585,3770,3770,3770,3770,0
20241122,111800,14226585,3770,3770,3770,3770,0
20241122,111700,14226585,3770,3770,3770,3770,0
20241122,111600,14226585,3770,3770,3770,3770,0
20241122,111500,14226585,3770,3770,3770,3770,0
20241122,111400,14226585,3770,3770,3770,3770,6
20241122,111300,14203965,3770,3770,3770,3770,0
20241122,111200,14203965,3770,3770,3770,3770,0
20241122,111100,14203965,3770,3770,3770,3770,0
20241122,111000,14203965,3770,3770,3770,3770,0
20241122,110900,14203965,3770,3770,3770,3770,0
20241122,110800,14203965,3770,3770,3770,3770,0
20241122,110700,14203965,3770,3770,3770,3770,1
20241122,110600,14200195,3760,3760,3760,3760,0
20241122,110500,14200195,3760,3760,3760,3760,0
20241122,110400,14200195,3760,3760,3760,3760,0
20241122,110300,14200195,3760,3760,3760,3760,0
20241122,110200,14200195,3760,3760,3760,3760,20
20241122,110100,14124995,3760,3760,3760,3760,0
20241122,110000,14124995,3760,3760,3760,3760,0
20241122,105900,14124995,3760,3760,3760,3760,0
20241122,105800,14124995,3760,3760,3760,3760,0
20241122,105700,14124995,3760,3760,3760,3760,0
20241122,105600,14124995,3760,3760,3760,3760,0
20241122,105500,14124995,3760,3760,3760,3760,7
20241122,105400,14098675,3765,3765,3765,3765,2
20241122,105300,14091145,3765,3765,3765,3765,0
20241122,105200,14091145,3765,3765,3765,3765,0
20241122,105100,14091145,3765,3765,3765,3765,0
20241122,105000,14091145,3765,3765,3765,3765,0
20241122,104900,14091145,3765,3765,3765,3765,0
20241122,104800,14091145,3765,3765,3765,3765,0
20241122,104700,14091145,3765,3765,3765,3765,0
20241122,104600,14091145,3765,3765,3765,3765,2
20241122,104500,14083615,3765,3765,3765,3765,1
20241122,104400,14079850,3765,3765,3765,3765,0
20241122,104300,14079850,3765,3765,3765,3765,3
20241122,104200,14068555,3765,3765,3765,3765,1
20241122,104100,14064790,3765,3765,3765,3765,4
20241122,104000,14049730,3760,3760,3760,3760,0
20241122,103900,14049730,3760,3760,3760,3760,0
20241122,103800,14049730,3760,3760,3760,3760,0
20241122,103700,14049730,3760,3760,3760,3760,0
20241122,103600,14049730,3760,3765,3765,3760,735
20241122,103500,11283780,3770,3770,3770,3770,0
20241122,103400,11283780,3770,3770,3770,3770,0
20241122,103300,11283780,3770,3770,3770,3770,0
20241122,103200,11283780,3770,3770,3770,3770,2
20241122,103100,11276240,3770,3770,3770,3770,0
20241122,103000,11276240,3770,3770,3770,3770,0
20241122,102900,11276240,3770,3770,3770,3770,0
20241122,102800,11276240,3770,3770,3770,3770,0
20241122,102700,11276240,3770,3770,3770,3770,0
20241122,102600,11276240,3770,3770,3770,3770,2
20241122,102500,11268700,3770,3770,3770,3770,0
20241122,102400,11268700,3770,3770,3770,3770,0
20241122,102300,11268700,3770,3770,3770,3770,238
20241122,102200,10371440,3770,3770,3770,3770,0
20241122,102100,10371440,3770,3770,3770,3770,0
20241122,102000,10371440,3770,3770,3770,3770,28
20241122,101900,10265880,3775,3775,3775,3775,1
20241122,101800,10262105,3775,3775,3775,3775,0
20241122,101700,10262105,3775,3775,3775,3775,0
20241122,101600,10262105,3775,3770,3775,3770,102
20241122,101500,9877555,3775,3775,3775,3775,0
20241122,101400,9877555,3775,3775,3775,3775,2
20241122,101300,9870005,3775,3775,3775,3775,0
20241122,101200,9870005,3775,3775,3775,3775,0
20241122,101100,9870005,3775,3775,3775,3775,0
20241122,101000,9870005,3775,3775,3775,3775,0
20241122,100900,9870005,3775,3775,3775,3775,0
20241122,100800,9870005,3775,3775,3775,3775,0
20241122,100700,9870005,3775,3775,3775,3775,0
20241122,100600,9870005,3775,3775,3775,3775,2
20241122,100500,9862455,3775,3775,3775,3775,4
20241122,100400,9847355,3775,3775,3775,3775,8
20241122,100300,9817155,3775,3775,3775,3775,0
20241122,100200,9817155,3775,3775,3775,3775,0
20241122,100100,9817155,3775,3775,3775,3775,200
20241122,100000,9062155,3760,3760,3760,3760,0
20241122,095900,9062155,3760,3760,3760,3760,0
20241122,095800,9062155,3760,3760,3760,3760,0
20241122,095700,9062155,3760,3760,3760,3760,0
20241122,095600,9062155,3760,3760,3760,3760,0
20241122,095500,9062155,3760,3760,3760,3760,0
20241122,095400,9062155,3760,3760,3760,3760,0
20241122,095300,9062155,3760,3760,3760,3760,0
20241122,095200,9062155,3760,3760,3760,3760,0
20241122,095100,9062155,3760,3760,3760,3760,0
20241122,095000,9062155,3760,3760,3760,3760,0
20241122,094900,9062155,3760,3760,3760,3760,0
20241122,094800,9062155,3760,3760,3760,3760,0
20241122,094700,9062155,3760,3760,3760,3760,0
20241122,094600,9062155,3760,3760,3760,3760,0
20241122,094500,9062155,3760,3760,3760,3760,0
20241122,094400,9062155,3760,3760,3760,3760,7
20241122,094300,9035835,3760,3765,3765,3760,30
20241122,094200,8923025,3780,3780,3780,3780,0
20241122,094100,8923025,3780,3780,3780,3780,4
20241122,094000,8907905,3755,3755,3755,3755,0
20241122,093900,8907905,3755,3755,3755,3755,200
20241122,093800,8156905,3755,3760,3760,3755,66
20241122,093700,7909055,3750,3750,3750,3750,0
20241122,093600,7909055,3750,3750,3750,3750,0
20241122,093500,7909055,3750,3750,3750,3750,0
20241122,093400,7909055,3750,3750,3750,3750,0
20241122,093300,7909055,3750,3750,3750,3750,0
20241122,093200,7909055,3750,3750,3750,3750,0
20241122,093100,7909055,3750,3750,3750,3750,0
20241122,093000,7909055,3750,3750,3750,3750,0
20241122,092900,7909055,3750,3755,3755,3745,382
20241122,092800,6477865,3760,3765,3765,3760,40
20241122,092700,6327360,3770,3770,3770,3770,206
20241122,092600,5550740,3775,3775,3775,3775,0
20241122,092500,5550740,3775,3775,3775,3775,0
20241122,092400,5550740,3775,3775,3775,3775,0
20241122,092300,5550740,3775,3775,3775,3775,0
20241122,092200,5550740,3775,3775,3775,3775,0
20241122,092100,5550740,3775,3775,3775,3775,0
20241122,092000,5550740,3775,3775,3775,3775,0
20241122,091900,5550740,3775,3775,3775,3775,0
20241122,091800,5550740,3775,3775,3775,3770,113
20241122,091700,5124715,3780,3780,3780,3780,0
20241122,091600,5124715,3780,3780,3780,3780,0
20241122,091500,5124715,3780,3780,3780,3780,0
20241122,091400,5124715,3780,3780,3780,3780,0
20241122,091300,5124715,3780,3780,3780,3780,20
20241122,091200,5049115,3780,3780,3780,3780,0
20241122,091100,5049115,3780,3770,3780,3770,516
20241122,091000,3102415,3760,3760,3760,3760,0
20241122,090900,3102415,3760,3760,3760,3760,0
20241122,090800,3102415,3760,3760,3760,3760,0
20241122,090700,3102415,3760,3760,3760,3760,51
20241122,090600,2910655,3760,3760,3760,3760,180
20241122,090500,2233855,3760,3760,3760,3760,0
20241122,090400,2233855,3760,3760,3760,3760,426
20241122,090300,632095,3785,3785,3785,3785,0
20241122,090200,632095,3785,3785,3785,3785,0
20241122,090100,632095,3785,3785,3785,3785,0
20241122,090000,632095,3785,3785,3785,3785,167