KissMeData/089470/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195600,63311165,3620,3620,3620,3620,730
20241122,195500,63311165,3620,3620,3620,3620,0
20241122,195400,63311165,3620,3620,3620,3620,0
20241122,195300,63311165,3620,3620,3620,3620,0
20241122,195200,63311165,3620,3620,3620,3620,0
20241122,195100,63311165,3620,3620,3620,3620,0
20241122,195000,63311165,3620,3620,3620,3620,0
20241122,194900,63311165,3620,3620,3620,3620,0
20241122,194800,63311165,3620,3620,3620,3620,0
20241122,194700,63311165,3620,3620,3620,3620,0
20241122,194600,63311165,3620,3620,3620,3620,0
20241122,194500,63311165,3620,3620,3620,3620,0
20241122,194400,63311165,3620,3620,3620,3620,0
20241122,194300,63311165,3620,3620,3620,3620,0
20241122,194200,63311165,3620,3620,3620,3620,0
20241122,194100,63311165,3620,3620,3620,3620,0
20241122,194000,63311165,3620,3620,3620,3620,0
20241122,193900,63311165,3620,3620,3620,3620,0
20241122,193800,63311165,3620,3620,3620,3620,0
20241122,193700,63311165,3620,3620,3620,3620,0
20241122,193600,63311165,3620,3620,3620,3620,0
20241122,193500,63311165,3620,3620,3620,3620,0
20241122,193400,63311165,3620,3620,3620,3620,0
20241122,193300,63311165,3620,3620,3620,3620,0
20241122,193200,63311165,3620,3620,3620,3620,0
20241122,193100,63311165,3620,3620,3620,3620,0
20241122,193000,63311165,3620,3620,3620,3620,0
20241122,192900,63311165,3620,3620,3620,3620,0
20241122,192800,63311165,3620,3620,3620,3620,0
20241122,192700,63311165,3620,3620,3620,3620,0
20241122,192600,63311165,3620,3620,3620,3620,730
20241122,192500,63311165,3620,3620,3620,3620,0
20241122,192400,63311165,3620,3620,3620,3620,0
20241122,192300,63311165,3620,3620,3620,3620,0
20241122,192200,63311165,3620,3620,3620,3620,0
20241122,192100,63311165,3620,3620,3620,3620,0
20241122,192000,63311165,3620,3620,3620,3620,0
20241122,191900,63311165,3620,3620,3620,3620,0
20241122,191800,63311165,3620,3620,3620,3620,0
20241122,191700,63311165,3620,3620,3620,3620,0
20241122,191600,63311165,3620,3620,3620,3620,0
20241122,191500,63311165,3620,3620,3620,3620,0
20241122,191400,63311165,3620,3620,3620,3620,0
20241122,191300,63311165,3620,3620,3620,3620,0
20241122,191200,63311165,3620,3620,3620,3620,0
20241122,191100,63311165,3620,3620,3620,3620,0
20241122,191000,63311165,3620,3620,3620,3620,0
20241122,190900,63311165,3620,3620,3620,3620,0
20241122,190800,63311165,3620,3620,3620,3620,0
20241122,190700,63311165,3620,3620,3620,3620,0
20241122,190600,63311165,3620,3620,3620,3620,0
20241122,190500,63311165,3620,3620,3620,3620,0
20241122,190400,63311165,3620,3620,3620,3620,0
20241122,190300,63311165,3620,3620,3620,3620,0
20241122,190200,63311165,3620,3620,3620,3620,0
20241122,190100,63311165,3620,3620,3620,3620,0
20241122,190000,63311165,3620,3620,3620,3620,0
20241122,185900,63311165,3620,3620,3620,3620,0
20241122,185800,63311165,3620,3620,3620,3620,0
20241122,185700,63311165,3620,3620,3620,3620,0
20241122,185600,63311165,3620,3620,3620,3620,730
20241122,185500,63311165,3620,3620,3620,3620,0
20241122,185400,63311165,3620,3620,3620,3620,0
20241122,185300,63311165,3620,3620,3620,3620,0
20241122,185200,63311165,3620,3620,3620,3620,0
20241122,185100,63311165,3620,3620,3620,3620,0
20241122,185000,63311165,3620,3620,3620,3620,0
20241122,184900,63311165,3620,3620,3620,3620,0
20241122,184800,63311165,3620,3620,3620,3620,0
20241122,184700,63311165,3620,3620,3620,3620,0
20241122,184600,63311165,3620,3620,3620,3620,0
20241122,184500,63311165,3620,3620,3620,3620,0
20241122,184400,63311165,3620,3620,3620,3620,0
20241122,184300,63311165,3620,3620,3620,3620,0
20241122,184200,63311165,3620,3620,3620,3620,0
20241122,184100,63311165,3620,3620,3620,3620,0
20241122,184000,63311165,3620,3620,3620,3620,0
20241122,183900,63311165,3620,3620,3620,3620,0
20241122,183800,63311165,3620,3620,3620,3620,0
20241122,183700,63311165,3620,3620,3620,3620,0
20241122,183600,63311165,3620,3620,3620,3620,0
20241122,183500,63311165,3620,3620,3620,3620,0
20241122,183400,63311165,3620,3620,3620,3620,0
20241122,183300,63311165,3620,3620,3620,3620,0
20241122,183200,63311165,3620,3620,3620,3620,0
20241122,183100,63311165,3620,3620,3620,3620,0
20241122,183000,63311165,3620,3620,3620,3620,0
20241122,182900,63311165,3620,3620,3620,3620,0
20241122,182800,63311165,3620,3620,3620,3620,0
20241122,182700,63311165,3620,3620,3620,3620,0
20241122,182600,63311165,3620,3620,3620,3620,730
20241122,182500,63311165,3620,3620,3620,3620,0
20241122,182400,63311165,3620,3620,3620,3620,0
20241122,182300,63311165,3620,3620,3620,3620,0
20241122,182200,63311165,3620,3620,3620,3620,0
20241122,182100,63311165,3620,3620,3620,3620,0
20241122,182000,63311165,3620,3620,3620,3620,0
20241122,181900,63311165,3620,3620,3620,3620,0
20241122,181800,63311165,3620,3620,3620,3620,0
20241122,181700,63311165,3620,3620,3620,3620,0
20241122,181600,63311165,3620,3620,3620,3620,0
20241122,181500,63311165,3620,3620,3620,3620,0
20241122,181400,63311165,3620,3620,3620,3620,0
20241122,181300,63311165,3620,3620,3620,3620,0
20241122,181200,63311165,3620,3620,3620,3620,0
20241122,181100,63311165,3620,3620,3620,3620,0
20241122,181000,63311165,3620,3620,3620,3620,0
20241122,180900,63311165,3620,3620,3620,3620,0
20241122,180800,63311165,3620,3620,3620,3620,0
20241122,180700,63311165,3620,3620,3620,3620,0
20241122,180600,63311165,3620,3620,3620,3620,0
20241122,180500,63311165,3620,3620,3620,3620,0
20241122,180400,63311165,3620,3620,3620,3620,0
20241122,180300,63311165,3620,3620,3620,3620,0
20241122,180200,63311165,3620,3620,3620,3620,0
20241122,180100,63311165,3620,3620,3620,3620,0
20241122,180000,63311165,3620,3620,3620,3620,0
20241122,175900,63311165,3620,3620,3620,3620,0
20241122,175800,63311165,3620,3620,3620,3620,0
20241122,175700,63311165,3620,3620,3620,3620,0
20241122,175600,63311165,3620,3620,3620,3620,730
20241122,175500,63311165,3620,3620,3620,3620,0
20241122,175400,63311165,3620,3620,3620,3620,0
20241122,175300,63311165,3620,3620,3620,3620,0
20241122,175200,63311165,3620,3620,3620,3620,0
20241122,175100,63311165,3620,3620,3620,3620,0
20241122,175000,63311165,3620,3620,3620,3620,0
20241122,174900,63311165,3620,3620,3620,3620,0
20241122,174800,63311165,3620,3620,3620,3620,0
20241122,174700,63311165,3620,3620,3620,3620,0
20241122,174600,63311165,3620,3620,3620,3620,0
20241122,174500,63311165,3620,3620,3620,3620,0
20241122,174400,63311165,3620,3620,3620,3620,0
20241122,174300,63311165,3620,3620,3620,3620,0
20241122,174200,63311165,3620,3620,3620,3620,0
20241122,174100,63311165,3620,3620,3620,3620,0
20241122,174000,63311165,3620,3620,3620,3620,0
20241122,173900,63311165,3620,3620,3620,3620,0
20241122,173800,63311165,3620,3620,3620,3620,0
20241122,173700,63311165,3620,3620,3620,3620,0
20241122,173600,63311165,3620,3620,3620,3620,0
20241122,173500,63311165,3620,3620,3620,3620,0
20241122,173400,63311165,3620,3620,3620,3620,0
20241122,173300,63311165,3620,3620,3620,3620,0
20241122,173200,63311165,3620,3620,3620,3620,0
20241122,173100,63311165,3620,3620,3620,3620,0
20241122,173000,63311165,3620,3620,3620,3620,0
20241122,172900,63311165,3620,3620,3620,3620,0
20241122,172800,63311165,3620,3620,3620,3620,0
20241122,172700,63311165,3620,3620,3620,3620,0
20241122,172600,63311165,3620,3620,3620,3620,730
20241122,172500,63311165,3620,3620,3620,3620,0
20241122,172400,63311165,3620,3620,3620,3620,0
20241122,172300,63311165,3620,3620,3620,3620,0
20241122,172200,63311165,3620,3620,3620,3620,0
20241122,172100,63311165,3620,3620,3620,3620,0
20241122,172000,63311165,3620,3620,3620,3620,0
20241122,171900,63311165,3620,3620,3620,3620,0
20241122,171800,63311165,3620,3620,3620,3620,0
20241122,171700,63311165,3620,3620,3620,3620,0
20241122,171600,63311165,3620,3620,3620,3620,0
20241122,171500,63311165,3620,3620,3620,3620,0
20241122,171400,63311165,3620,3620,3620,3620,0
20241122,171300,63311165,3620,3620,3620,3620,0
20241122,171200,63311165,3620,3620,3620,3620,0
20241122,171100,63311165,3620,3620,3620,3620,0
20241122,171000,63311165,3620,3620,3620,3620,0
20241122,170900,63311165,3620,3620,3620,3620,0
20241122,170800,63311165,3620,3620,3620,3620,0
20241122,170700,63311165,3620,3620,3620,3620,0
20241122,170600,63311165,3620,3620,3620,3620,0
20241122,170500,63311165,3620,3620,3620,3620,0
20241122,170400,63311165,3620,3620,3620,3620,0
20241122,170300,63311165,3620,3620,3620,3620,0
20241122,170200,63311165,3620,3620,3620,3620,0
20241122,170100,63311165,3620,3620,3620,3620,0
20241122,170000,63311165,3620,3620,3620,3620,0
20241122,165900,63311165,3620,3620,3620,3620,0
20241122,165800,63311165,3620,3620,3620,3620,0
20241122,165700,63311165,3620,3620,3620,3620,0
20241122,165600,63311165,3620,3620,3620,3620,730
20241122,165500,63311165,3620,3620,3620,3620,0
20241122,165400,63311165,3620,3620,3620,3620,0
20241122,165300,63311165,3620,3620,3620,3620,0
20241122,165200,63311165,3620,3620,3620,3620,0
20241122,165100,63311165,3620,3620,3620,3620,0
20241122,165000,63311165,3620,3620,3620,3620,0
20241122,164900,63311165,3620,3620,3620,3620,0
20241122,164800,63311165,3620,3620,3620,3620,0
20241122,164700,63311165,3620,3620,3620,3620,0
20241122,164600,63311165,3620,3620,3620,3620,0
20241122,164500,63311165,3620,3620,3620,3620,0
20241122,164400,63311165,3620,3620,3620,3620,0
20241122,164300,63311165,3620,3620,3620,3620,0
20241122,164200,63311165,3620,3620,3620,3620,0
20241122,164100,63311165,3620,3620,3620,3620,0
20241122,164000,63311165,3620,3620,3620,3620,0
20241122,163900,63311165,3620,3620,3620,3620,0
20241122,163800,63311165,3620,3620,3620,3620,0
20241122,163700,63311165,3620,3620,3620,3620,0
20241122,163600,63311165,3620,3620,3620,3620,0
20241122,163500,63311165,3620,3620,3620,3620,0
20241122,163400,63311165,3620,3620,3620,3620,0
20241122,163300,63311165,3620,3620,3620,3620,0
20241122,163200,63311165,3620,3620,3620,3620,0
20241122,163100,63311165,3620,3620,3620,3620,0
20241122,163000,63311165,3620,3620,3620,3620,0
20241122,162900,63311165,3620,3620,3620,3620,0
20241122,162800,63311165,3620,3620,3620,3620,0
20241122,162700,63311165,3620,3620,3620,3620,0
20241122,162600,63311165,3620,3620,3620,3620,730
20241122,162500,63311165,3620,3620,3620,3620,0
20241122,162400,63311165,3620,3620,3620,3620,0
20241122,162300,63311165,3620,3620,3620,3620,0
20241122,162200,63311165,3620,3620,3620,3620,0
20241122,162100,63311165,3620,3620,3620,3620,0
20241122,162000,63311165,3620,3620,3620,3620,0
20241122,161900,63311165,3620,3620,3620,3620,0
20241122,161800,63311165,3620,3620,3620,3620,0
20241122,161700,63311165,3620,3620,3620,3620,0
20241122,161600,63311165,3620,3620,3620,3620,0
20241122,161500,63311165,3620,3620,3620,3620,0
20241122,161400,63311165,3620,3620,3620,3620,0
20241122,161300,63311165,3620,3620,3620,3620,0
20241122,161200,63311165,3620,3620,3620,3620,0
20241122,161100,63311165,3620,3620,3620,3620,0
20241122,161000,63311165,3620,3620,3620,3620,0
20241122,160900,63311165,3620,3620,3620,3620,0
20241122,160800,63311165,3620,3620,3620,3620,0
20241122,160700,63311165,3620,3620,3620,3620,0
20241122,160600,63311165,3620,3620,3620,3620,0
20241122,160500,63311165,3620,3620,3620,3620,0
20241122,160400,63311165,3620,3620,3620,3620,0
20241122,160300,63311165,3620,3620,3620,3620,0
20241122,160200,63311165,3620,3620,3620,3620,0
20241122,160100,63311165,3620,3620,3620,3620,0
20241122,160000,63311165,3620,3620,3620,3620,0
20241122,155900,63311165,3620,3620,3620,3620,0
20241122,155800,63311165,3620,3620,3620,3620,0
20241122,155700,63311165,3620,3620,3620,3620,0
20241122,155600,63311165,3620,3620,3620,3620,730
20241122,155500,63311165,3620,3620,3620,3620,0
20241122,155400,63311165,3620,3620,3620,3620,0
20241122,155300,63311165,3620,3620,3620,3620,0
20241122,155200,63311165,3620,3620,3620,3620,0
20241122,155100,63311165,3620,3620,3620,3620,0
20241122,155000,63311165,3620,3620,3620,3620,0
20241122,154900,63311165,3620,3620,3620,3620,0
20241122,154800,63311165,3620,3620,3620,3620,0
20241122,154700,63311165,3620,3620,3620,3620,0
20241122,154600,63311165,3620,3620,3620,3620,0
20241122,154500,63311165,3620,3620,3620,3620,0
20241122,154400,63311165,3620,3620,3620,3620,0
20241122,154300,63311165,3620,3620,3620,3620,0
20241122,154200,63311165,3620,3620,3620,3620,0
20241122,154100,63311165,3620,3620,3620,3620,0
20241122,154000,63311165,3620,3620,3620,3620,0
20241122,153900,63311165,3620,3620,3620,3620,0
20241122,153800,63311165,3620,3620,3620,3620,0
20241122,153700,63311165,3620,3620,3620,3620,0
20241122,153600,63311165,3620,3620,3620,3620,0
20241122,153500,63311165,3620,3620,3620,3620,0
20241122,153400,63311165,3620,3620,3620,3620,0
20241122,153300,63311165,3620,3620,3620,3620,0
20241122,153200,63311165,3620,3620,3620,3620,0
20241122,153100,63311165,3620,3620,3620,3620,0
20241122,153000,63311165,3620,3620,3620,3620,730
20241122,152900,60668565,3610,3610,3610,3610,0
20241122,152800,60668565,3610,3610,3610,3610,0
20241122,152700,60668565,3610,3610,3610,3610,0
20241122,152600,60668565,3610,3610,3610,3610,0
20241122,152500,60668565,3610,3610,3610,3610,0
20241122,152400,60668565,3610,3610,3610,3610,0
20241122,152300,60668565,3610,3610,3610,3610,0
20241122,152200,60668565,3610,3610,3610,3610,0
20241122,152100,60668565,3610,3610,3610,3610,0
20241122,152000,60668565,3610,3610,3610,3610,0
20241122,151900,60668565,3610,3610,3610,3610,465
20241122,151800,58989915,3610,3610,3610,3610,0
20241122,151700,58989915,3610,3610,3610,3610,1
20241122,151600,58986305,3610,3610,3610,3610,0
20241122,151500,58986305,3610,3610,3610,3610,0
20241122,151400,58986305,3610,3610,3610,3610,0
20241122,151300,58986305,3610,3610,3610,3610,0
20241122,151200,58986305,3610,3610,3610,3610,0
20241122,151100,58986305,3610,3610,3610,3610,0
20241122,151000,58986305,3610,3610,3610,3610,0
20241122,150900,58986305,3610,3610,3610,3610,0
20241122,150800,58986305,3610,3610,3610,3610,0
20241122,150700,58986305,3610,3610,3610,3610,0
20241122,150600,58986305,3610,3610,3610,3610,0
20241122,150500,58986305,3610,3610,3610,3610,0
20241122,150400,58986305,3610,3610,3610,3610,22
20241122,150300,58906885,3610,3610,3610,3610,0
20241122,150200,58906885,3610,3610,3610,3610,0
20241122,150100,58906885,3610,3610,3610,3610,0
20241122,150000,58906885,3610,3610,3610,3610,0
20241122,145900,58906885,3610,3610,3610,3610,0
20241122,145800,58906885,3610,3610,3610,3610,0
20241122,145700,58906885,3610,3610,3610,3610,0
20241122,145600,58906885,3610,3610,3610,3610,0
20241122,145500,58906885,3610,3610,3610,3610,0
20241122,145400,58906885,3610,3610,3610,3610,0
20241122,145300,58906885,3610,3610,3610,3610,0
20241122,145200,58906885,3610,3610,3610,3610,2
20241122,145100,58899665,3610,3610,3610,3610,0
20241122,145000,58899665,3610,3610,3610,3610,0
20241122,144900,58899665,3610,3610,3610,3610,4
20241122,144800,58885225,3610,3610,3610,3610,15
20241122,144700,58831075,3610,3610,3610,3610,0
20241122,144600,58831075,3610,3610,3610,3610,0
20241122,144500,58831075,3610,3610,3610,3610,8
20241122,144400,58802195,3610,3610,3610,3610,170
20241122,144300,58188495,3610,3610,3610,3610,0
20241122,144200,58188495,3610,3610,3610,3610,0
20241122,144100,58188495,3610,3610,3610,3610,0
20241122,144000,58188495,3610,3610,3610,3610,0
20241122,143900,58188495,3610,3610,3610,3610,0
20241122,143800,58188495,3610,3610,3610,3610,0
20241122,143700,58188495,3610,3610,3610,3610,0
20241122,143600,58188495,3610,3610,3610,3610,0
20241122,143500,58188495,3610,3610,3610,3610,0
20241122,143400,58188495,3610,3610,3610,3610,0
20241122,143300,58188495,3610,3610,3610,3610,0
20241122,143200,58188495,3610,3610,3610,3610,5
20241122,143100,58170445,3610,3610,3610,3610,0
20241122,143000,58170445,3610,3610,3610,3610,0
20241122,142900,58170445,3610,3610,3610,3610,0
20241122,142800,58170445,3610,3610,3610,3610,0
20241122,142700,58170445,3610,3610,3610,3610,0
20241122,142600,58170445,3610,3610,3610,3610,0
20241122,142500,58170445,3610,3610,3610,3610,0
20241122,142400,58170445,3610,3610,3610,3610,0
20241122,142300,58170445,3610,3610,3610,3610,0
20241122,142200,58170445,3610,3615,3615,3610,456
20241122,142100,56524020,3620,3620,3620,3620,0
20241122,142000,56524020,3620,3620,3620,3620,0
20241122,141900,56524020,3620,3620,3620,3620,0
20241122,141800,56524020,3620,3620,3620,3620,0
20241122,141700,56524020,3620,3620,3620,3620,0
20241122,141600,56524020,3620,3620,3620,3620,0
20241122,141500,56524020,3620,3620,3620,3620,0
20241122,141400,56524020,3620,3620,3620,3620,0
20241122,141300,56524020,3620,3620,3620,3620,0
20241122,141200,56524020,3620,3620,3620,3620,0
20241122,141100,56524020,3620,3620,3620,3620,0
20241122,141000,56524020,3620,3620,3620,3620,0
20241122,140900,56524020,3620,3620,3620,3620,0
20241122,140800,56524020,3620,3620,3620,3620,7
20241122,140700,56498680,3620,3620,3620,3620,0
20241122,140600,56498680,3620,3620,3620,3620,0
20241122,140500,56498680,3620,3620,3620,3620,0
20241122,140400,56498680,3620,3625,3625,3620,226
20241122,140300,55680475,3625,3625,3625,3625,0
20241122,140200,55680475,3625,3625,3625,3625,125
20241122,140100,55227350,3630,3630,3630,3630,0
20241122,140000,55227350,3630,3630,3630,3630,0
20241122,135900,55227350,3630,3630,3630,3630,1
20241122,135800,55223720,3630,3630,3630,3630,0
20241122,135700,55223720,3630,3630,3630,3630,0
20241122,135600,55223720,3630,3630,3630,3630,0
20241122,135500,55223720,3630,3630,3630,3630,0
20241122,135400,55223720,3630,3630,3630,3630,0
20241122,135300,55223720,3630,3630,3630,3630,0
20241122,135200,55223720,3630,3630,3630,3630,5
20241122,135100,55205570,3630,3630,3630,3630,0
20241122,135000,55205570,3630,3630,3630,3630,0
20241122,134900,55205570,3630,3630,3630,3630,5
20241122,134800,55187420,3620,3620,3620,3620,0
20241122,134700,55187420,3620,3620,3620,3620,0
20241122,134600,55187420,3620,3620,3620,3620,0
20241122,134500,55187420,3620,3620,3620,3620,0
20241122,134400,55187420,3620,3620,3620,3620,0
20241122,134300,55187420,3620,3620,3620,3620,0
20241122,134200,55187420,3620,3620,3620,3620,0
20241122,134100,55187420,3620,3620,3620,3620,0
20241122,134000,55187420,3620,3620,3620,3620,51
20241122,133900,55002800,3630,3630,3630,3630,0
20241122,133800,55002800,3630,3630,3630,3630,0
20241122,133700,55002800,3630,3630,3630,3630,0
20241122,133600,55002800,3630,3630,3630,3630,0
20241122,133500,55002800,3630,3630,3630,3630,0
20241122,133400,55002800,3630,3630,3630,3630,0
20241122,133300,55002800,3630,3630,3630,3630,0
20241122,133200,55002800,3630,3630,3630,3630,0
20241122,133100,55002800,3630,3630,3630,3630,0
20241122,133000,55002800,3630,3630,3630,3630,0
20241122,132900,55002800,3630,3630,3630,3630,0
20241122,132800,55002800,3630,3630,3630,3630,0
20241122,132700,55002800,3630,3630,3630,3630,0
20241122,132600,55002800,3630,3630,3630,3630,0
20241122,132500,55002800,3630,3630,3630,3630,0
20241122,132400,55002800,3630,3630,3630,3630,0
20241122,132300,55002800,3630,3630,3630,3630,0
20241122,132200,55002800,3630,3630,3630,3630,0
20241122,132100,55002800,3630,3630,3630,3630,0
20241122,132000,55002800,3630,3630,3630,3630,0
20241122,131900,55002800,3630,3630,3630,3630,0
20241122,131800,55002800,3630,3630,3630,3630,0
20241122,131700,55002800,3630,3630,3630,3630,0
20241122,131600,55002800,3630,3620,3630,3620,157
20241122,131500,54434310,3630,3630,3630,3630,0
20241122,131400,54434310,3630,3630,3630,3630,0
20241122,131300,54434310,3630,3630,3630,3630,0
20241122,131200,54434310,3630,3630,3630,3630,0
20241122,131100,54434310,3630,3630,3630,3630,0
20241122,131000,54434310,3630,3630,3630,3630,0
20241122,130900,54434310,3630,3620,3630,3620,40
20241122,130800,54289470,3630,3630,3630,3630,0
20241122,130700,54289470,3630,3630,3630,3630,0
20241122,130600,54289470,3630,3630,3630,3630,0
20241122,130500,54289470,3630,3630,3630,3630,0
20241122,130400,54289470,3630,3630,3630,3630,0
20241122,130300,54289470,3630,3630,3630,3630,2
20241122,130200,54282210,3620,3620,3620,3620,0
20241122,130100,54282210,3620,3620,3620,3620,0
20241122,130000,54282210,3620,3620,3620,3620,28
20241122,125900,54180850,3620,3620,3620,3620,0
20241122,125800,54180850,3620,3620,3620,3620,0
20241122,125700,54180850,3620,3620,3620,3620,0
20241122,125600,54180850,3620,3620,3620,3620,0
20241122,125500,54180850,3620,3620,3620,3620,0
20241122,125400,54180850,3620,3620,3620,3620,0
20241122,125300,54180850,3620,3620,3620,3620,0
20241122,125200,54180850,3620,3620,3620,3620,0
20241122,125100,54180850,3620,3620,3620,3620,0
20241122,125000,54180850,3620,3620,3620,3620,300
20241122,124900,53094850,3625,3625,3625,3625,0
20241122,124800,53094850,3625,3625,3625,3625,0
20241122,124700,53094850,3625,3625,3625,3625,0
20241122,124600,53094850,3625,3625,3625,3625,0
20241122,124500,53094850,3625,3625,3625,3625,0
20241122,124400,53094850,3625,3625,3625,3625,0
20241122,124300,53094850,3625,3625,3625,3625,0
20241122,124200,53094850,3625,3625,3625,3625,0
20241122,124100,53094850,3625,3625,3625,3625,0
20241122,124000,53094850,3625,3625,3625,3625,0
20241122,123900,53094850,3625,3625,3625,3625,0
20241122,123800,53094850,3625,3625,3625,3625,0
20241122,123700,53094850,3625,3625,3625,3625,0
20241122,123600,53094850,3625,3625,3625,3625,0
20241122,123500,53094850,3625,3625,3625,3625,0
20241122,123400,53094850,3625,3625,3625,3625,0
20241122,123300,53094850,3625,3625,3625,3625,0
20241122,123200,53094850,3625,3625,3625,3625,0
20241122,123100,53094850,3625,3625,3625,3625,0
20241122,123000,53094850,3625,3625,3625,3625,0
20241122,122900,53094850,3625,3625,3625,3625,0
20241122,122800,53094850,3625,3625,3625,3625,1
20241122,122700,53091225,3630,3630,3630,3630,0
20241122,122600,53091225,3630,3630,3630,3630,0
20241122,122500,53091225,3630,3630,3630,3630,0
20241122,122400,53091225,3630,3630,3630,3630,1
20241122,122300,53087595,3630,3630,3630,3630,0
20241122,122200,53087595,3630,3635,3635,3630,1861
20241122,122100,46332040,3650,3630,3650,3630,340
20241122,122000,45096510,3630,3630,3630,3630,0
20241122,121900,45096510,3630,3630,3630,3630,0
20241122,121800,45096510,3630,3630,3630,3630,1
20241122,121700,45092880,3630,3630,3630,3630,0
20241122,121600,45092880,3630,3630,3630,3630,0
20241122,121500,45092880,3630,3630,3630,3630,0
20241122,121400,45092880,3630,3630,3630,3630,0
20241122,121300,45092880,3630,3630,3630,3630,0
20241122,121200,45092880,3630,3630,3630,3630,0
20241122,121100,45092880,3630,3630,3630,3630,0
20241122,121000,45092880,3630,3630,3630,3630,0
20241122,120900,45092880,3630,3630,3630,3630,0
20241122,120800,45092880,3630,3630,3630,3630,0
20241122,120700,45092880,3630,3630,3630,3630,0
20241122,120600,45092880,3630,3630,3630,3630,0
20241122,120500,45092880,3630,3630,3630,3630,0
20241122,120400,45092880,3630,3630,3630,3630,0
20241122,120300,45092880,3630,3630,3630,3630,0
20241122,120200,45092880,3630,3630,3630,3630,0
20241122,120100,45092880,3630,3630,3630,3630,0
20241122,120000,45092880,3630,3630,3630,3630,5
20241122,115900,45074730,3620,3620,3620,3620,0
20241122,115800,45074730,3620,3620,3620,3620,0
20241122,115700,45074730,3620,3630,3630,3620,1000
20241122,115600,41453940,3630,3630,3630,3630,0
20241122,115500,41453940,3630,3630,3630,3630,0
20241122,115400,41453940,3630,3630,3630,3630,0
20241122,115300,41453940,3630,3630,3630,3630,0
20241122,115200,41453940,3630,3630,3630,3630,0
20241122,115100,41453940,3630,3630,3630,3630,0
20241122,115000,41453940,3630,3630,3630,3630,0
20241122,114900,41453940,3630,3630,3630,3630,0
20241122,114800,41453940,3630,3630,3630,3630,0
20241122,114700,41453940,3630,3630,3630,3630,0
20241122,114600,41453940,3630,3630,3630,3630,0
20241122,114500,41453940,3630,3630,3630,3630,0
20241122,114400,41453940,3630,3630,3630,3630,0
20241122,114300,41453940,3630,3630,3630,3630,0
20241122,114200,41453940,3630,3630,3630,3630,0
20241122,114100,41453940,3630,3630,3630,3630,0
20241122,114000,41453940,3630,3630,3630,3630,0
20241122,113900,41453940,3630,3630,3630,3630,0
20241122,113800,41453940,3630,3630,3630,3630,0
20241122,113700,41453940,3630,3630,3630,3630,0
20241122,113600,41453940,3630,3630,3630,3630,0
20241122,113500,41453940,3630,3630,3630,3630,0
20241122,113400,41453940,3630,3630,3630,3630,0
20241122,113300,41453940,3630,3630,3630,3630,0
20241122,113200,41453940,3630,3630,3630,3630,0
20241122,113100,41453940,3630,3630,3630,3630,0
20241122,113000,41453940,3630,3630,3630,3630,0
20241122,112900,41453940,3630,3630,3630,3630,0
20241122,112800,41453940,3630,3630,3630,3630,0
20241122,112700,41453940,3630,3630,3630,3630,0
20241122,112600,41453940,3630,3630,3630,3630,0
20241122,112500,41453940,3630,3630,3630,3630,1
20241122,112400,41450310,3630,3635,3635,3630,11
20241122,112300,41410365,3635,3635,3635,3635,0
20241122,112200,41410365,3635,3635,3635,3635,0
20241122,112100,41410365,3635,3635,3635,3635,0
20241122,112000,41410365,3635,3635,3635,3635,0
20241122,111900,41410365,3635,3635,3635,3635,0
20241122,111800,41410365,3635,3635,3635,3635,0
20241122,111700,41410365,3635,3635,3635,3635,39
20241122,111600,41268600,3630,3630,3630,3630,0
20241122,111500,41268600,3630,3630,3630,3630,0
20241122,111400,41268600,3630,3630,3630,3630,0
20241122,111300,41268600,3630,3630,3630,3630,101
20241122,111200,40901970,3620,3630,3630,3620,600
20241122,111100,38729585,3630,3630,3630,3630,0
20241122,111000,38729585,3630,3630,3630,3630,0
20241122,110900,38729585,3630,3630,3630,3630,0
20241122,110800,38729585,3630,3630,3630,3630,27
20241122,110700,38631575,3635,3635,3635,3635,0
20241122,110600,38631575,3635,3635,3635,3635,0
20241122,110500,38631575,3635,3635,3635,3635,7
20241122,110400,38606130,3645,3645,3645,3645,0
20241122,110300,38606130,3645,3645,3645,3645,0
20241122,110200,38606130,3645,3645,3645,3645,0
20241122,110100,38606130,3645,3645,3645,3645,0
20241122,110000,38606130,3645,3645,3645,3645,0
20241122,105900,38606130,3645,3645,3645,3645,0
20241122,105800,38606130,3645,3645,3645,3645,0
20241122,105700,38606130,3645,3645,3645,3645,22
20241122,105600,38525940,3645,3645,3645,3645,0
20241122,105500,38525940,3645,3645,3645,3645,0
20241122,105400,38525940,3645,3645,3645,3645,0
20241122,105300,38525940,3645,3645,3645,3645,0
20241122,105200,38525940,3645,3645,3645,3645,0
20241122,105100,38525940,3645,3645,3645,3645,0
20241122,105000,38525940,3645,3645,3645,3645,0
20241122,104900,38525940,3645,3645,3645,3645,0
20241122,104800,38525940,3645,3645,3645,3645,0
20241122,104700,38525940,3645,3645,3645,3645,0
20241122,104600,38525940,3645,3645,3645,3645,0
20241122,104500,38525940,3645,3645,3645,3645,0
20241122,104400,38525940,3645,3650,3650,3645,6
20241122,104300,38504065,3650,3650,3650,3650,0
20241122,104200,38504065,3650,3650,3650,3650,0
20241122,104100,38504065,3650,3650,3650,3650,44
20241122,104000,38343465,3650,3650,3650,3650,0
20241122,103900,38343465,3650,3650,3650,3650,0
20241122,103800,38343465,3650,3650,3650,3650,0
20241122,103700,38343465,3650,3650,3650,3650,0
20241122,103600,38343465,3650,3650,3650,3650,1
20241122,103500,38339815,3650,3650,3650,3650,0
20241122,103400,38339815,3650,3650,3650,3650,1
20241122,103300,38336165,3640,3640,3640,3640,0
20241122,103200,38336165,3640,3640,3640,3640,0
20241122,103100,38336165,3640,3640,3640,3640,0
20241122,103000,38336165,3640,3640,3640,3640,0
20241122,102900,38336165,3640,3640,3640,3640,79
20241122,102800,38048605,3645,3645,3645,3645,0
20241122,102700,38048605,3645,3645,3645,3645,0
20241122,102600,38048605,3645,3645,3645,3645,0
20241122,102500,38048605,3645,3645,3645,3645,0
20241122,102400,38048605,3645,3645,3645,3645,0
20241122,102300,38048605,3645,3650,3650,3645,2123
20241122,102200,30310250,3655,3655,3655,3655,1
20241122,102100,30306595,3650,3650,3650,3650,0
20241122,102000,30306595,3650,3650,3650,3650,0
20241122,101900,30306595,3650,3650,3650,3650,0
20241122,101800,30306595,3650,3650,3650,3650,0
20241122,101700,30306595,3650,3650,3650,3650,0
20241122,101600,30306595,3650,3650,3650,3650,0
20241122,101500,30306595,3650,3650,3650,3650,10
20241122,101400,30270095,3650,3650,3650,3650,0
20241122,101300,30270095,3650,3650,3650,3650,0
20241122,101200,30270095,3650,3660,3660,3650,52
20241122,101100,30080285,3660,3660,3660,3660,0
20241122,101000,30080285,3660,3660,3660,3660,0
20241122,100900,30080285,3660,3660,3660,3660,100
20241122,100800,29714285,3660,3660,3660,3660,0
20241122,100700,29714285,3660,3660,3660,3660,0
20241122,100600,29714285,3660,3660,3660,3660,0
20241122,100500,29714285,3660,3660,3660,3660,0
20241122,100400,29714285,3660,3660,3660,3660,0
20241122,100300,29714285,3660,3660,3660,3660,1
20241122,100200,29710625,3650,3650,3650,3650,5
20241122,100100,29692375,3645,3645,3645,3645,0
20241122,100000,29692375,3645,3640,3645,3640,1117
20241122,095900,25621360,3635,3655,3655,3625,4218
20241122,095800,10272120,3635,3635,3635,3635,0
20241122,095700,10272120,3635,3635,3635,3635,0
20241122,095600,10272120,3635,3635,3635,3635,0
20241122,095500,10272120,3635,3635,3635,3635,1
20241122,095400,10268485,3650,3650,3650,3650,357
20241122,095300,8965435,3650,3650,3650,3650,0
20241122,095200,8965435,3650,3650,3650,3650,258
20241122,095100,8023735,3645,3645,3645,3645,26
20241122,095000,7928965,3645,3645,3645,3645,0
20241122,094900,7928965,3645,3645,3645,3645,1
20241122,094800,7925320,3640,3640,3640,3640,0
20241122,094700,7925320,3640,3640,3640,3640,1
20241122,094600,7921680,3650,3650,3650,3650,0
20241122,094500,7921680,3650,3650,3650,3650,0
20241122,094400,7921680,3650,3640,3650,3640,5
20241122,094300,7903470,3640,3640,3640,3640,1
20241122,094200,7899830,3640,3640,3640,3640,5
20241122,094100,7881630,3640,3640,3640,3640,1
20241122,094000,7877990,3640,3640,3640,3640,0
20241122,093900,7877990,3640,3640,3640,3640,0
20241122,093800,7877990,3640,3640,3640,3640,0
20241122,093700,7877990,3640,3640,3640,3640,360
20241122,093600,6567590,3640,3640,3640,3640,0
20241122,093500,6567590,3640,3640,3640,3640,30
20241122,093400,6458390,3640,3640,3640,3640,1
20241122,093300,6454750,3640,3640,3640,3640,0
20241122,093200,6454750,3640,3630,3640,3630,245
20241122,093100,5565390,3630,3625,3630,3625,11
20241122,093000,5525510,3625,3630,3630,3610,155
20241122,092900,4965615,3625,3625,3625,3625,0
20241122,092800,4965615,3625,3625,3625,3625,12
20241122,092700,4922115,3625,3620,3625,3620,2
20241122,092600,4914870,3620,3620,3620,3620,0
20241122,092500,4914870,3620,3620,3620,3620,0
20241122,092400,4914870,3620,3620,3620,3620,3
20241122,092300,4904010,3625,3625,3625,3625,0
20241122,092200,4904010,3625,3625,3625,3625,0
20241122,092100,4904010,3625,3625,3625,3625,1
20241122,092000,4900385,3625,3625,3625,3625,2
20241122,091900,4893135,3625,3625,3625,3625,0
20241122,091800,4893135,3625,3625,3625,3625,0
20241122,091700,4893135,3625,3625,3625,3625,0
20241122,091600,4893135,3625,3625,3625,3625,0
20241122,091500,4893135,3625,3625,3625,3625,2
20241122,091400,4885885,3615,3615,3615,3615,0
20241122,091300,4885885,3615,3625,3625,3615,4
20241122,091200,4871395,3630,3630,3630,3630,0
20241122,091100,4871395,3630,3630,3630,3630,0
20241122,091000,4871395,3630,3630,3630,3630,9
20241122,090900,4838725,3645,3645,3645,3645,1
20241122,090800,4835080,3670,3670,3670,3670,0
20241122,090700,4835080,3670,3670,3670,3670,0
20241122,090600,4835080,3670,3635,3675,3635,1066
20241122,090500,937480,3640,3640,3640,3640,0
20241122,090400,937480,3640,3640,3640,3640,0
20241122,090300,937480,3640,3600,3640,3595,255
20241122,090200,18150,3630,3630,3630,3630,0
20241122,090100,18150,3630,3630,3630,3630,0
20241122,090000,18150,3630,3630,3630,3630,5