KissMeData/225530/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,204100,83182405,3690,3690,3690,3690,332
20241122,204000,83182405,3690,3690,3690,3690,0
20241122,203900,83182405,3690,3690,3690,3690,0
20241122,203800,83182405,3690,3690,3690,3690,0
20241122,203700,83182405,3690,3690,3690,3690,0
20241122,203600,83182405,3690,3690,3690,3690,0
20241122,203500,83182405,3690,3690,3690,3690,0
20241122,203400,83182405,3690,3690,3690,3690,0
20241122,203300,83182405,3690,3690,3690,3690,0
20241122,203200,83182405,3690,3690,3690,3690,0
20241122,203100,83182405,3690,3690,3690,3690,0
20241122,203000,83182405,3690,3690,3690,3690,0
20241122,202900,83182405,3690,3690,3690,3690,0
20241122,202800,83182405,3690,3690,3690,3690,0
20241122,202700,83182405,3690,3690,3690,3690,0
20241122,202600,83182405,3690,3690,3690,3690,0
20241122,202500,83182405,3690,3690,3690,3690,0
20241122,202400,83182405,3690,3690,3690,3690,0
20241122,202300,83182405,3690,3690,3690,3690,0
20241122,202200,83182405,3690,3690,3690,3690,0
20241122,202100,83182405,3690,3690,3690,3690,0
20241122,202000,83182405,3690,3690,3690,3690,0
20241122,201900,83182405,3690,3690,3690,3690,0
20241122,201800,83182405,3690,3690,3690,3690,0
20241122,201700,83182405,3690,3690,3690,3690,0
20241122,201600,83182405,3690,3690,3690,3690,0
20241122,201500,83182405,3690,3690,3690,3690,0
20241122,201400,83182405,3690,3690,3690,3690,0
20241122,201300,83182405,3690,3690,3690,3690,0
20241122,201200,83182405,3690,3690,3690,3690,0
20241122,201100,83182405,3690,3690,3690,3690,332
20241122,201000,83182405,3690,3690,3690,3690,0
20241122,200900,83182405,3690,3690,3690,3690,0
20241122,200800,83182405,3690,3690,3690,3690,0
20241122,200700,83182405,3690,3690,3690,3690,0
20241122,200600,83182405,3690,3690,3690,3690,0
20241122,200500,83182405,3690,3690,3690,3690,0
20241122,200400,83182405,3690,3690,3690,3690,0
20241122,200300,83182405,3690,3690,3690,3690,0
20241122,200200,83182405,3690,3690,3690,3690,0
20241122,200100,83182405,3690,3690,3690,3690,0
20241122,200000,83182405,3690,3690,3690,3690,0
20241122,195900,83182405,3690,3690,3690,3690,0
20241122,195800,83182405,3690,3690,3690,3690,0
20241122,195700,83182405,3690,3690,3690,3690,0
20241122,195600,83182405,3690,3690,3690,3690,0
20241122,195500,83182405,3690,3690,3690,3690,0
20241122,195400,83182405,3690,3690,3690,3690,0
20241122,195300,83182405,3690,3690,3690,3690,0
20241122,195200,83182405,3690,3690,3690,3690,0
20241122,195100,83182405,3690,3690,3690,3690,0
20241122,195000,83182405,3690,3690,3690,3690,0
20241122,194900,83182405,3690,3690,3690,3690,0
20241122,194800,83182405,3690,3690,3690,3690,0
20241122,194700,83182405,3690,3690,3690,3690,0
20241122,194600,83182405,3690,3690,3690,3690,0
20241122,194500,83182405,3690,3690,3690,3690,0
20241122,194400,83182405,3690,3690,3690,3690,0
20241122,194300,83182405,3690,3690,3690,3690,0
20241122,194200,83182405,3690,3690,3690,3690,0
20241122,194100,83182405,3690,3690,3690,3690,332
20241122,194000,83182405,3690,3690,3690,3690,0
20241122,193900,83182405,3690,3690,3690,3690,0
20241122,193800,83182405,3690,3690,3690,3690,0
20241122,193700,83182405,3690,3690,3690,3690,0
20241122,193600,83182405,3690,3690,3690,3690,0
20241122,193500,83182405,3690,3690,3690,3690,0
20241122,193400,83182405,3690,3690,3690,3690,0
20241122,193300,83182405,3690,3690,3690,3690,0
20241122,193200,83182405,3690,3690,3690,3690,0
20241122,193100,83182405,3690,3690,3690,3690,0
20241122,193000,83182405,3690,3690,3690,3690,0
20241122,192900,83182405,3690,3690,3690,3690,0
20241122,192800,83182405,3690,3690,3690,3690,0
20241122,192700,83182405,3690,3690,3690,3690,0
20241122,192600,83182405,3690,3690,3690,3690,0
20241122,192500,83182405,3690,3690,3690,3690,0
20241122,192400,83182405,3690,3690,3690,3690,0
20241122,192300,83182405,3690,3690,3690,3690,0
20241122,192200,83182405,3690,3690,3690,3690,0
20241122,192100,83182405,3690,3690,3690,3690,0
20241122,192000,83182405,3690,3690,3690,3690,0
20241122,191900,83182405,3690,3690,3690,3690,0
20241122,191800,83182405,3690,3690,3690,3690,0
20241122,191700,83182405,3690,3690,3690,3690,0
20241122,191600,83182405,3690,3690,3690,3690,0
20241122,191500,83182405,3690,3690,3690,3690,0
20241122,191400,83182405,3690,3690,3690,3690,0
20241122,191300,83182405,3690,3690,3690,3690,0
20241122,191200,83182405,3690,3690,3690,3690,0
20241122,191100,83182405,3690,3690,3690,3690,332
20241122,191000,83182405,3690,3690,3690,3690,0
20241122,190900,83182405,3690,3690,3690,3690,0
20241122,190800,83182405,3690,3690,3690,3690,0
20241122,190700,83182405,3690,3690,3690,3690,0
20241122,190600,83182405,3690,3690,3690,3690,0
20241122,190500,83182405,3690,3690,3690,3690,0
20241122,190400,83182405,3690,3690,3690,3690,0
20241122,190300,83182405,3690,3690,3690,3690,0
20241122,190200,83182405,3690,3690,3690,3690,0
20241122,190100,83182405,3690,3690,3690,3690,0
20241122,190000,83182405,3690,3690,3690,3690,0
20241122,185900,83182405,3690,3690,3690,3690,0
20241122,185800,83182405,3690,3690,3690,3690,0
20241122,185700,83182405,3690,3690,3690,3690,0
20241122,185600,83182405,3690,3690,3690,3690,0
20241122,185500,83182405,3690,3690,3690,3690,0
20241122,185400,83182405,3690,3690,3690,3690,0
20241122,185300,83182405,3690,3690,3690,3690,0
20241122,185200,83182405,3690,3690,3690,3690,0
20241122,185100,83182405,3690,3690,3690,3690,0
20241122,185000,83182405,3690,3690,3690,3690,0
20241122,184900,83182405,3690,3690,3690,3690,0
20241122,184800,83182405,3690,3690,3690,3690,0
20241122,184700,83182405,3690,3690,3690,3690,0
20241122,184600,83182405,3690,3690,3690,3690,0
20241122,184500,83182405,3690,3690,3690,3690,0
20241122,184400,83182405,3690,3690,3690,3690,0
20241122,184300,83182405,3690,3690,3690,3690,0
20241122,184200,83182405,3690,3690,3690,3690,0
20241122,184100,83182405,3690,3690,3690,3690,332
20241122,184000,83182405,3690,3690,3690,3690,0
20241122,183900,83182405,3690,3690,3690,3690,0
20241122,183800,83182405,3690,3690,3690,3690,0
20241122,183700,83182405,3690,3690,3690,3690,0
20241122,183600,83182405,3690,3690,3690,3690,0
20241122,183500,83182405,3690,3690,3690,3690,0
20241122,183400,83182405,3690,3690,3690,3690,0
20241122,183300,83182405,3690,3690,3690,3690,0
20241122,183200,83182405,3690,3690,3690,3690,0
20241122,183100,83182405,3690,3690,3690,3690,0
20241122,183000,83182405,3690,3690,3690,3690,0
20241122,182900,83182405,3690,3690,3690,3690,0
20241122,182800,83182405,3690,3690,3690,3690,0
20241122,182700,83182405,3690,3690,3690,3690,0
20241122,182600,83182405,3690,3690,3690,3690,0
20241122,182500,83182405,3690,3690,3690,3690,0
20241122,182400,83182405,3690,3690,3690,3690,0
20241122,182300,83182405,3690,3690,3690,3690,0
20241122,182200,83182405,3690,3690,3690,3690,0
20241122,182100,83182405,3690,3690,3690,3690,0
20241122,182000,83182405,3690,3690,3690,3690,0
20241122,181900,83182405,3690,3690,3690,3690,0
20241122,181800,83182405,3690,3690,3690,3690,0
20241122,181700,83182405,3690,3690,3690,3690,0
20241122,181600,83182405,3690,3690,3690,3690,0
20241122,181500,83182405,3690,3690,3690,3690,0
20241122,181400,83182405,3690,3690,3690,3690,0
20241122,181300,83182405,3690,3690,3690,3690,0
20241122,181200,83182405,3690,3690,3690,3690,0
20241122,181100,83182405,3690,3690,3690,3690,332
20241122,181000,83182405,3690,3690,3690,3690,0
20241122,180900,83182405,3690,3690,3690,3690,0
20241122,180800,83182405,3690,3690,3690,3690,0
20241122,180700,83182405,3690,3690,3690,3690,0
20241122,180600,83182405,3690,3690,3690,3690,0
20241122,180500,83182405,3690,3690,3690,3690,0
20241122,180400,83182405,3690,3690,3690,3690,0
20241122,180300,83182405,3690,3690,3690,3690,0
20241122,180200,83182405,3690,3690,3690,3690,0
20241122,180100,83182405,3690,3690,3690,3690,0
20241122,180000,83182405,3690,3690,3690,3690,0
20241122,175900,83182405,3690,3690,3690,3690,0
20241122,175800,83182405,3690,3690,3690,3690,0
20241122,175700,83182405,3690,3690,3690,3690,0
20241122,175600,83182405,3690,3690,3690,3690,0
20241122,175500,83182405,3690,3690,3690,3690,0
20241122,175400,83182405,3690,3690,3690,3690,0
20241122,175300,83182405,3690,3690,3690,3690,0
20241122,175200,83182405,3690,3690,3690,3690,0
20241122,175100,83182405,3690,3690,3690,3690,0
20241122,175000,83182405,3690,3690,3690,3690,0
20241122,174900,83182405,3690,3690,3690,3690,0
20241122,174800,83182405,3690,3690,3690,3690,0
20241122,174700,83182405,3690,3690,3690,3690,0
20241122,174600,83182405,3690,3690,3690,3690,0
20241122,174500,83182405,3690,3690,3690,3690,0
20241122,174400,83182405,3690,3690,3690,3690,0
20241122,174300,83182405,3690,3690,3690,3690,0
20241122,174200,83182405,3690,3690,3690,3690,0
20241122,174100,83182405,3690,3690,3690,3690,332
20241122,174000,83182405,3690,3690,3690,3690,0
20241122,173900,83182405,3690,3690,3690,3690,0
20241122,173800,83182405,3690,3690,3690,3690,0
20241122,173700,83182405,3690,3690,3690,3690,0
20241122,173600,83182405,3690,3690,3690,3690,0
20241122,173500,83182405,3690,3690,3690,3690,0
20241122,173400,83182405,3690,3690,3690,3690,0
20241122,173300,83182405,3690,3690,3690,3690,0
20241122,173200,83182405,3690,3690,3690,3690,0
20241122,173100,83182405,3690,3690,3690,3690,0
20241122,173000,83182405,3690,3690,3690,3690,0
20241122,172900,83182405,3690,3690,3690,3690,0
20241122,172800,83182405,3690,3690,3690,3690,0
20241122,172700,83182405,3690,3690,3690,3690,0
20241122,172600,83182405,3690,3690,3690,3690,0
20241122,172500,83182405,3690,3690,3690,3690,0
20241122,172400,83182405,3690,3690,3690,3690,0
20241122,172300,83182405,3690,3690,3690,3690,0
20241122,172200,83182405,3690,3690,3690,3690,0
20241122,172100,83182405,3690,3690,3690,3690,0
20241122,172000,83182405,3690,3690,3690,3690,0
20241122,171900,83182405,3690,3690,3690,3690,0
20241122,171800,83182405,3690,3690,3690,3690,0
20241122,171700,83182405,3690,3690,3690,3690,0
20241122,171600,83182405,3690,3690,3690,3690,0
20241122,171500,83182405,3690,3690,3690,3690,0
20241122,171400,83182405,3690,3690,3690,3690,0
20241122,171300,83182405,3690,3690,3690,3690,0
20241122,171200,83182405,3690,3690,3690,3690,0
20241122,171100,83182405,3690,3690,3690,3690,332
20241122,171000,83182405,3690,3690,3690,3690,0
20241122,170900,83182405,3690,3690,3690,3690,0
20241122,170800,83182405,3690,3690,3690,3690,0
20241122,170700,83182405,3690,3690,3690,3690,0
20241122,170600,83182405,3690,3690,3690,3690,0
20241122,170500,83182405,3690,3690,3690,3690,0
20241122,170400,83182405,3690,3690,3690,3690,0
20241122,170300,83182405,3690,3690,3690,3690,0
20241122,170200,83182405,3690,3690,3690,3690,0
20241122,170100,83182405,3690,3690,3690,3690,0
20241122,170000,83182405,3690,3690,3690,3690,0
20241122,165900,83182405,3690,3690,3690,3690,0
20241122,165800,83182405,3690,3690,3690,3690,0
20241122,165700,83182405,3690,3690,3690,3690,0
20241122,165600,83182405,3690,3690,3690,3690,0
20241122,165500,83182405,3690,3690,3690,3690,0
20241122,165400,83182405,3690,3690,3690,3690,0
20241122,165300,83182405,3690,3690,3690,3690,0
20241122,165200,83182405,3690,3690,3690,3690,0
20241122,165100,83182405,3690,3690,3690,3690,0
20241122,165000,83182405,3690,3690,3690,3690,0
20241122,164900,83182405,3690,3690,3690,3690,0
20241122,164800,83182405,3690,3690,3690,3690,0
20241122,164700,83182405,3690,3690,3690,3690,0
20241122,164600,83182405,3690,3690,3690,3690,0
20241122,164500,83182405,3690,3690,3690,3690,0
20241122,164400,83182405,3690,3690,3690,3690,0
20241122,164300,83182405,3690,3690,3690,3690,0
20241122,164200,83182405,3690,3690,3690,3690,0
20241122,164100,83182405,3690,3690,3690,3690,332
20241122,164000,83182405,3690,3690,3690,3690,0
20241122,163900,83182405,3690,3690,3690,3690,0
20241122,163800,83182405,3690,3690,3690,3690,0
20241122,163700,83182405,3690,3690,3690,3690,0
20241122,163600,83182405,3690,3690,3690,3690,0
20241122,163500,83182405,3690,3690,3690,3690,0
20241122,163400,83182405,3690,3690,3690,3690,0
20241122,163300,83182405,3690,3690,3690,3690,0
20241122,163200,83182405,3690,3690,3690,3690,0
20241122,163100,83182405,3690,3690,3690,3690,0
20241122,163000,83182405,3690,3690,3690,3690,0
20241122,162900,83182405,3690,3690,3690,3690,0
20241122,162800,83182405,3690,3690,3690,3690,0
20241122,162700,83182405,3690,3690,3690,3690,0
20241122,162600,83182405,3690,3690,3690,3690,0
20241122,162500,83182405,3690,3690,3690,3690,0
20241122,162400,83182405,3690,3690,3690,3690,0
20241122,162300,83182405,3690,3690,3690,3690,0
20241122,162200,83182405,3690,3690,3690,3690,0
20241122,162100,83182405,3690,3690,3690,3690,0
20241122,162000,83182405,3690,3690,3690,3690,0
20241122,161900,83182405,3690,3690,3690,3690,0
20241122,161800,83182405,3690,3690,3690,3690,0
20241122,161700,83182405,3690,3690,3690,3690,0
20241122,161600,83182405,3690,3690,3690,3690,0
20241122,161500,83182405,3690,3690,3690,3690,0
20241122,161400,83182405,3690,3690,3690,3690,0
20241122,161300,83182405,3690,3690,3690,3690,0
20241122,161200,83182405,3690,3690,3690,3690,0
20241122,161100,83182405,3690,3690,3690,3690,332
20241122,161000,83182405,3690,3690,3690,3690,0
20241122,160900,83182405,3690,3690,3690,3690,0
20241122,160800,83182405,3690,3690,3690,3690,0
20241122,160700,83182405,3690,3690,3690,3690,0
20241122,160600,83182405,3690,3690,3690,3690,0
20241122,160500,83182405,3690,3690,3690,3690,0
20241122,160400,83182405,3690,3690,3690,3690,0
20241122,160300,83182405,3690,3690,3690,3690,0
20241122,160200,83182405,3690,3690,3690,3690,0
20241122,160100,83182405,3690,3690,3690,3690,0
20241122,160000,83182405,3690,3690,3690,3690,0
20241122,155900,83182405,3690,3690,3690,3690,0
20241122,155800,83182405,3690,3690,3690,3690,0
20241122,155700,83182405,3690,3690,3690,3690,0
20241122,155600,83182405,3690,3690,3690,3690,0
20241122,155500,83182405,3690,3690,3690,3690,0
20241122,155400,83182405,3690,3690,3690,3690,0
20241122,155300,83182405,3690,3690,3690,3690,0
20241122,155200,83182405,3690,3690,3690,3690,0
20241122,155100,83182405,3690,3690,3690,3690,0
20241122,155000,83182405,3690,3690,3690,3690,0
20241122,154900,83182405,3690,3690,3690,3690,0
20241122,154800,83182405,3690,3690,3690,3690,0
20241122,154700,83182405,3690,3690,3690,3690,0
20241122,154600,83182405,3690,3690,3690,3690,0
20241122,154500,83182405,3690,3690,3690,3690,0
20241122,154400,83182405,3690,3690,3690,3690,0
20241122,154300,83182405,3690,3690,3690,3690,0
20241122,154200,83182405,3690,3690,3690,3690,0
20241122,154100,83182405,3690,3690,3690,3690,332
20241122,154000,83182405,3690,3690,3690,3690,0
20241122,153900,83182405,3690,3690,3690,3690,0
20241122,153800,83182405,3690,3690,3690,3690,0
20241122,153700,83182405,3690,3690,3690,3690,0
20241122,153600,83182405,3690,3690,3690,3690,0
20241122,153500,83182405,3690,3690,3690,3690,0
20241122,153400,83182405,3690,3690,3690,3690,0
20241122,153300,83182405,3690,3690,3690,3690,0
20241122,153200,83182405,3690,3690,3690,3690,0
20241122,153100,83182405,3690,3690,3690,3690,0
20241122,153000,83182405,3690,3690,3690,3690,332
20241122,152900,81957325,3690,3690,3690,3690,0
20241122,152800,81957325,3690,3690,3690,3690,0
20241122,152700,81957325,3690,3690,3690,3690,0
20241122,152600,81957325,3690,3690,3690,3690,0
20241122,152500,81957325,3690,3690,3690,3690,0
20241122,152400,81957325,3690,3690,3690,3690,0
20241122,152300,81957325,3690,3690,3690,3690,0
20241122,152200,81957325,3690,3690,3690,3690,0
20241122,152100,81957325,3690,3690,3690,3690,0
20241122,152000,81957325,3690,3690,3690,3690,0
20241122,151900,81957325,3690,3690,3690,3690,0
20241122,151800,81957325,3690,3690,3690,3690,0
20241122,151700,81957325,3690,3675,3690,3665,1501
20241122,151600,76450355,3690,3690,3690,3690,0
20241122,151500,76450355,3690,3690,3690,3690,0
20241122,151400,76450355,3690,3690,3690,3690,0
20241122,151300,76450355,3690,3690,3690,3690,0
20241122,151200,76450355,3690,3690,3690,3690,1
20241122,151100,76446665,3670,3670,3670,3670,136
20241122,151000,75947545,3665,3665,3665,3665,0
20241122,150900,75947545,3665,3665,3665,3665,0
20241122,150800,75947545,3665,3665,3665,3665,0
20241122,150700,75947545,3665,3665,3665,3665,0
20241122,150600,75947545,3665,3665,3665,3665,0
20241122,150500,75947545,3665,3665,3665,3665,0
20241122,150400,75947545,3665,3665,3665,3665,601
20241122,150300,73744880,3670,3670,3670,3670,0
20241122,150200,73744880,3670,3680,3680,3670,3000
20241122,150100,62734855,3700,3700,3700,3700,1
20241122,150000,62731155,3675,3675,3675,3675,10
20241122,145900,62694405,3670,3675,3675,3670,17
20241122,145800,62631945,3670,3670,3670,3670,0
20241122,145700,62631945,3670,3670,3670,3670,0
20241122,145600,62631945,3670,3670,3670,3670,0
20241122,145500,62631945,3670,3670,3670,3670,50
20241122,145400,62448445,3670,3670,3670,3670,152
20241122,145300,61890605,3670,3670,3670,3670,0
20241122,145200,61890605,3670,3670,3670,3670,0
20241122,145100,61890605,3670,3670,3670,3670,0
20241122,145000,61890605,3670,3670,3670,3670,0
20241122,144900,61890605,3670,3670,3670,3670,0
20241122,144800,61890605,3670,3670,3670,3670,0
20241122,144700,61890605,3670,3670,3670,3670,0
20241122,144600,61890605,3670,3670,3670,3670,40
20241122,144500,61743805,3670,3670,3670,3670,63
20241122,144400,61512595,3670,3670,3670,3670,5
20241122,144300,61494245,3670,3670,3670,3670,5
20241122,144200,61475895,3670,3670,3670,3670,10
20241122,144100,61439195,3670,3670,3670,3670,0
20241122,144000,61439195,3670,3670,3670,3670,0
20241122,143900,61439195,3670,3670,3670,3670,0
20241122,143800,61439195,3670,3670,3670,3670,4
20241122,143700,61424515,3670,3670,3670,3670,0
20241122,143600,61424515,3670,3670,3670,3670,0
20241122,143500,61424515,3670,3670,3670,3670,0
20241122,143400,61424515,3670,3670,3670,3670,0
20241122,143300,61424515,3670,3670,3670,3670,0
20241122,143200,61424515,3670,3670,3670,3670,0
20241122,143100,61424515,3670,3670,3670,3670,0
20241122,143000,61424515,3670,3670,3670,3670,0
20241122,142900,61424515,3670,3670,3670,3670,87
20241122,142800,61105225,3675,3675,3675,3675,50
20241122,142700,60921475,3675,3675,3675,3675,89
20241122,142600,60594400,3670,3670,3670,3670,0
20241122,142500,60594400,3670,3670,3670,3670,0
20241122,142400,60594400,3670,3670,3670,3670,0
20241122,142300,60594400,3670,3670,3670,3670,0
20241122,142200,60594400,3670,3670,3670,3670,0
20241122,142100,60594400,3670,3670,3670,3670,0
20241122,142000,60594400,3670,3670,3670,3670,0
20241122,141900,60594400,3670,3670,3670,3670,0
20241122,141800,60594400,3670,3670,3670,3670,0
20241122,141700,60594400,3670,3675,3675,3670,415
20241122,141600,59069690,3680,3680,3680,3680,0
20241122,141500,59069690,3680,3680,3680,3680,0
20241122,141400,59069690,3680,3680,3680,3680,0
20241122,141300,59069690,3680,3680,3680,3680,0
20241122,141200,59069690,3680,3680,3680,3680,0
20241122,141100,59069690,3680,3680,3680,3680,0
20241122,141000,59069690,3680,3680,3680,3680,50
20241122,140900,58885690,3675,3675,3675,3675,0
20241122,140800,58885690,3675,3675,3675,3675,0
20241122,140700,58885690,3675,3675,3675,3675,0
20241122,140600,58885690,3675,3675,3675,3675,0
20241122,140500,58885690,3675,3675,3675,3675,0
20241122,140400,58885690,3675,3675,3675,3675,0
20241122,140300,58885690,3675,3675,3675,3675,0
20241122,140200,58885690,3675,3675,3675,3675,0
20241122,140100,58885690,3675,3675,3675,3675,50
20241122,140000,58701940,3675,3675,3675,3675,0
20241122,135900,58701940,3675,3675,3675,3675,467
20241122,135800,56985715,3680,3680,3680,3680,121
20241122,135700,56540435,3680,3680,3680,3680,0
20241122,135600,56540435,3680,3680,3680,3680,0
20241122,135500,56540435,3680,3680,3680,3680,0
20241122,135400,56540435,3680,3680,3680,3680,0
20241122,135300,56540435,3680,3680,3680,3680,0
20241122,135200,56540435,3680,3680,3680,3680,0
20241122,135100,56540435,3680,3680,3680,3680,0
20241122,135000,56540435,3680,3680,3680,3680,140
20241122,134900,56025235,3695,3695,3695,3695,0
20241122,134800,56025235,3695,3695,3695,3695,0
20241122,134700,56025235,3695,3695,3695,3695,0
20241122,134600,56025235,3695,3695,3695,3695,0
20241122,134500,56025235,3695,3695,3695,3695,100
20241122,134400,55655735,3680,3680,3680,3680,46
20241122,134300,55486455,3680,3680,3680,3680,4
20241122,134200,55471735,3700,3700,3700,3700,0
20241122,134100,55471735,3700,3700,3700,3700,1
20241122,134000,55468035,3680,3680,3680,3680,1247
20241122,133900,50879075,3680,3680,3680,3680,0
20241122,133800,50879075,3680,3690,3690,3680,400
20241122,133700,49404375,3700,3700,3700,3700,0
20241122,133600,49404375,3700,3700,3700,3700,0
20241122,133500,49404375,3700,3700,3700,3700,0
20241122,133400,49404375,3700,3700,3700,3700,0
20241122,133300,49404375,3700,3700,3700,3700,0
20241122,133200,49404375,3700,3700,3700,3700,100
20241122,133100,49034375,3700,3700,3700,3700,0
20241122,133000,49034375,3700,3700,3700,3700,0
20241122,132900,49034375,3700,3700,3700,3700,0
20241122,132800,49034375,3700,3700,3700,3700,1
20241122,132700,49030675,3685,3685,3685,3685,50
20241122,132600,48846425,3685,3685,3685,3685,0
20241122,132500,48846425,3685,3685,3685,3685,0
20241122,132400,48846425,3685,3685,3685,3685,10
20241122,132300,48809575,3685,3685,3685,3685,50
20241122,132200,48625325,3690,3690,3690,3690,0
20241122,132100,48625325,3690,3690,3690,3690,23
20241122,132000,48540455,3690,3690,3690,3690,0
20241122,131900,48540455,3690,3690,3690,3690,0
20241122,131800,48540455,3690,3695,3695,3690,953
20241122,131700,45021950,3695,3695,3695,3695,0
20241122,131600,45021950,3695,3700,3700,3695,701
20241122,131500,42431055,3710,3710,3710,3710,0
20241122,131400,42431055,3710,3710,3710,3710,0
20241122,131300,42431055,3710,3715,3715,3710,565
20241122,131200,40334900,3710,3710,3710,3710,0
20241122,131100,40334900,3710,3710,3710,3710,0
20241122,131000,40334900,3710,3710,3710,3710,0
20241122,130900,40334900,3710,3710,3710,3710,0
20241122,130800,40334900,3710,3710,3710,3710,20
20241122,130700,40260700,3710,3710,3710,3710,0
20241122,130600,40260700,3710,3710,3710,3710,0
20241122,130500,40260700,3710,3710,3710,3710,0
20241122,130400,40260700,3710,3710,3710,3710,16
20241122,130300,40201340,3710,3710,3710,3710,0
20241122,130200,40201340,3710,3710,3710,3710,0
20241122,130100,40201340,3710,3710,3710,3710,3
20241122,130000,40190210,3700,3700,3700,3700,0
20241122,125900,40190210,3700,3700,3700,3700,0
20241122,125800,40190210,3700,3710,3710,3700,6
20241122,125700,40167960,3705,3705,3705,3705,1
20241122,125600,40164255,3710,3710,3710,3710,0
20241122,125500,40164255,3710,3710,3710,3710,0
20241122,125400,40164255,3710,3710,3710,3710,0
20241122,125300,40164255,3710,3710,3710,3710,0
20241122,125200,40164255,3710,3710,3710,3710,0
20241122,125100,40164255,3710,3710,3710,3710,3
20241122,125000,40153125,3710,3710,3710,3710,0
20241122,124900,40153125,3710,3710,3710,3710,1
20241122,124800,40149415,3700,3700,3700,3700,0
20241122,124700,40149415,3700,3700,3700,3700,0
20241122,124600,40149415,3700,3700,3700,3700,0
20241122,124500,40149415,3700,3700,3700,3700,0
20241122,124400,40149415,3700,3700,3700,3700,0
20241122,124300,40149415,3700,3700,3700,3700,0
20241122,124200,40149415,3700,3700,3700,3700,0
20241122,124100,40149415,3700,3700,3700,3700,0
20241122,124000,40149415,3700,3700,3700,3700,0
20241122,123900,40149415,3700,3700,3700,3700,0
20241122,123800,40149415,3700,3700,3700,3700,0
20241122,123700,40149415,3700,3705,3715,3700,1173
20241122,123600,35797680,3705,3705,3705,3705,15
20241122,123500,35742105,3705,3705,3705,3705,2
20241122,123400,35734695,3705,3705,3705,3705,0
20241122,123300,35734695,3705,3705,3705,3705,0
20241122,123200,35734695,3705,3705,3705,3705,1
20241122,123100,35730990,3705,3705,3705,3705,0
20241122,123000,35730990,3705,3710,3710,3705,101
20241122,122900,35356535,3710,3710,3710,3710,0
20241122,122800,35356535,3710,3710,3710,3710,0
20241122,122700,35356535,3710,3710,3710,3710,0
20241122,122600,35356535,3710,3710,3710,3710,0
20241122,122500,35356535,3710,3710,3710,3710,0
20241122,122400,35356535,3710,3710,3710,3710,0
20241122,122300,35356535,3710,3710,3710,3710,0
20241122,122200,35356535,3710,3710,3710,3710,0
20241122,122100,35356535,3710,3710,3710,3710,42
20241122,122000,35200715,3710,3710,3710,3710,0
20241122,121900,35200715,3710,3710,3710,3710,0
20241122,121800,35200715,3710,3710,3710,3710,0
20241122,121700,35200715,3710,3710,3710,3710,0
20241122,121600,35200715,3710,3710,3710,3710,0
20241122,121500,35200715,3710,3710,3710,3710,0
20241122,121400,35200715,3710,3710,3710,3710,0
20241122,121300,35200715,3710,3710,3710,3710,0
20241122,121200,35200715,3710,3710,3710,3710,0
20241122,121100,35200715,3710,3710,3710,3710,14
20241122,121000,35148775,3710,3710,3710,3710,0
20241122,120900,35148775,3710,3710,3710,3710,0
20241122,120800,35148775,3710,3710,3710,3710,0
20241122,120700,35148775,3710,3710,3710,3710,0
20241122,120600,35148775,3710,3710,3710,3710,0
20241122,120500,35148775,3710,3710,3710,3710,0
20241122,120400,35148775,3710,3710,3710,3710,0
20241122,120300,35148775,3710,3710,3710,3710,0
20241122,120200,35148775,3710,3710,3710,3710,58
20241122,120100,34933595,3705,3705,3705,3705,0
20241122,120000,34933595,3705,3705,3705,3705,0
20241122,115900,34933595,3705,3705,3705,3705,0
20241122,115800,34933595,3705,3705,3705,3705,0
20241122,115700,34933595,3705,3705,3705,3705,0
20241122,115600,34933595,3705,3705,3705,3705,0
20241122,115500,34933595,3705,3705,3705,3705,1
20241122,115400,34929890,3710,3710,3710,3710,0
20241122,115300,34929890,3710,3710,3710,3710,0
20241122,115200,34929890,3710,3710,3710,3710,0
20241122,115100,34929890,3710,3710,3710,3710,0
20241122,115000,34929890,3710,3710,3710,3710,0
20241122,114900,34929890,3710,3710,3710,3710,0
20241122,114800,34929890,3710,3710,3710,3710,0
20241122,114700,34929890,3710,3710,3710,3710,0
20241122,114600,34929890,3710,3710,3710,3710,2
20241122,114500,34922470,3710,3710,3710,3710,21
20241122,114400,34844560,3710,3710,3710,3710,0
20241122,114300,34844560,3710,3710,3710,3710,0
20241122,114200,34844560,3710,3710,3710,3710,0
20241122,114100,34844560,3710,3710,3710,3710,0
20241122,114000,34844560,3710,3710,3710,3710,0
20241122,113900,34844560,3710,3710,3710,3710,0
20241122,113800,34844560,3710,3710,3710,3710,1
20241122,113700,34840850,3710,3710,3710,3710,0
20241122,113600,34840850,3710,3710,3710,3710,1
20241122,113500,34837140,3715,3715,3715,3715,0
20241122,113400,34837140,3715,3715,3715,3715,0
20241122,113300,34837140,3715,3715,3715,3715,0
20241122,113200,34837140,3715,3715,3715,3715,0
20241122,113100,34837140,3715,3715,3715,3715,0
20241122,113000,34837140,3715,3715,3715,3715,0
20241122,112900,34837140,3715,3715,3715,3715,0
20241122,112800,34837140,3715,3715,3715,3715,0
20241122,112700,34837140,3715,3715,3715,3715,0
20241122,112600,34837140,3715,3715,3715,3715,0
20241122,112500,34837140,3715,3715,3715,3715,0
20241122,112400,34837140,3715,3715,3715,3715,0
20241122,112300,34837140,3715,3715,3715,3715,0
20241122,112200,34837140,3715,3715,3715,3715,0
20241122,112100,34837140,3715,3715,3715,3715,0
20241122,112000,34837140,3715,3705,3715,3700,318
20241122,111900,33658545,3710,3710,3710,3710,0
20241122,111800,33658545,3710,3710,3710,3710,0
20241122,111700,33658545,3710,3710,3710,3710,0
20241122,111600,33658545,3710,3710,3710,3710,51
20241122,111500,33469335,3710,3710,3710,3710,1
20241122,111400,33465625,3705,3710,3710,3705,80
20241122,111300,33168865,3710,3710,3710,3710,0
20241122,111200,33168865,3710,3710,3710,3710,0
20241122,111100,33168865,3710,3710,3710,3710,0
20241122,111000,33168865,3710,3710,3710,3710,1
20241122,110900,33165155,3710,3710,3710,3710,0
20241122,110800,33165155,3710,3710,3710,3710,0
20241122,110700,33165155,3710,3710,3710,3710,0
20241122,110600,33165155,3710,3710,3710,3710,0
20241122,110500,33165155,3710,3710,3710,3710,0
20241122,110400,33165155,3710,3710,3710,3710,0
20241122,110300,33165155,3710,3710,3710,3710,0
20241122,110200,33165155,3710,3710,3710,3710,0
20241122,110100,33165155,3710,3710,3710,3710,0
20241122,110000,33165155,3710,3710,3710,3710,0
20241122,105900,33165155,3710,3710,3710,3710,0
20241122,105800,33165155,3710,3710,3710,3710,0
20241122,105700,33165155,3710,3710,3710,3710,0
20241122,105600,33165155,3710,3710,3710,3710,0
20241122,105500,33165155,3710,3705,3710,3705,2
20241122,105400,33157740,3730,3730,3730,3730,0
20241122,105300,33157740,3730,3730,3730,3730,0
20241122,105200,33157740,3730,3730,3730,3730,0
20241122,105100,33157740,3730,3730,3730,3730,0
20241122,105000,33157740,3730,3730,3730,3730,0
20241122,104900,33157740,3730,3730,3730,3730,0
20241122,104800,33157740,3730,3730,3730,3730,0
20241122,104700,33157740,3730,3730,3730,3730,0
20241122,104600,33157740,3730,3730,3730,3730,0
20241122,104500,33157740,3730,3725,3730,3725,268
20241122,104400,32158445,3725,3725,3725,3725,0
20241122,104300,32158445,3725,3725,3725,3725,0
20241122,104200,32158445,3725,3715,3725,3715,6076
20241122,104100,9586095,3720,3720,3720,3720,10
20241122,104000,9548895,3715,3710,3715,3710,425
20241122,103900,7970220,3705,3705,3705,3705,0
20241122,103800,7970220,3705,3705,3705,3705,0
20241122,103700,7970220,3705,3710,3710,3705,117
20241122,103600,7536285,3725,3725,3725,3725,0
20241122,103500,7536285,3725,3725,3725,3725,0
20241122,103400,7536285,3725,3725,3725,3725,0
20241122,103300,7536285,3725,3725,3725,3725,0
20241122,103200,7536285,3725,3725,3725,3725,0
20241122,103100,7536285,3725,3725,3725,3725,0
20241122,103000,7536285,3725,3725,3725,3725,0
20241122,102900,7536285,3725,3725,3725,3725,0
20241122,102800,7536285,3725,3725,3725,3725,0
20241122,102700,7536285,3725,3725,3725,3725,0
20241122,102600,7536285,3725,3725,3725,3725,0
20241122,102500,7536285,3725,3725,3725,3725,0
20241122,102400,7536285,3725,3725,3725,3725,0
20241122,102300,7536285,3725,3725,3725,3725,0
20241122,102200,7536285,3725,3725,3725,3725,0
20241122,102100,7536285,3725,3725,3725,3725,0
20241122,102000,7536285,3725,3725,3725,3725,1
20241122,101900,7532560,3710,3710,3710,3710,14
20241122,101800,7480620,3725,3725,3725,3725,0
20241122,101700,7480620,3725,3725,3725,3725,0
20241122,101600,7480620,3725,3725,3725,3725,1
20241122,101500,7476895,3725,3725,3725,3725,0
20241122,101400,7476895,3725,3725,3725,3725,0
20241122,101300,7476895,3725,3725,3725,3725,0
20241122,101200,7476895,3725,3725,3725,3725,0
20241122,101100,7476895,3725,3725,3725,3725,0
20241122,101000,7476895,3725,3725,3725,3725,0
20241122,100900,7476895,3725,3725,3725,3725,0
20241122,100800,7476895,3725,3725,3725,3725,0
20241122,100700,7476895,3725,3725,3725,3725,1
20241122,100600,7473170,3730,3730,3730,3730,1
20241122,100500,7469440,3730,3730,3730,3730,0
20241122,100400,7469440,3730,3730,3730,3730,0
20241122,100300,7469440,3730,3730,3730,3730,0
20241122,100200,7469440,3730,3730,3730,3730,70
20241122,100100,7208340,3730,3725,3730,3725,106
20241122,100000,6813090,3725,3725,3725,3725,63
20241122,095900,6578415,3710,3710,3710,3710,0
20241122,095800,6578415,3710,3710,3710,3710,0
20241122,095700,6578415,3710,3710,3710,3710,180
20241122,095600,5910615,3715,3715,3715,3715,0
20241122,095500,5910615,3715,3715,3715,3715,0
20241122,095400,5910615,3715,3715,3715,3715,0
20241122,095300,5910615,3715,3715,3715,3715,4
20241122,095200,5895755,3720,3725,3725,3720,101
20241122,095100,5519785,3735,3735,3735,3735,0
20241122,095000,5519785,3735,3735,3735,3735,0
20241122,094900,5519785,3735,3735,3735,3735,0
20241122,094800,5519785,3735,3735,3735,3735,0
20241122,094700,5519785,3735,3735,3735,3735,0
20241122,094600,5519785,3735,3735,3735,3735,1
20241122,094500,5516050,3730,3730,3730,3730,22
20241122,094400,5433990,3730,3730,3730,3730,2
20241122,094300,5426530,3730,3730,3730,3730,1
20241122,094200,5422800,3730,3730,3730,3730,1
20241122,094100,5419070,3715,3715,3715,3715,0
20241122,094000,5419070,3715,3715,3715,3715,0
20241122,093900,5419070,3715,3715,3715,3715,0
20241122,093800,5419070,3715,3715,3715,3715,0
20241122,093700,5419070,3715,3715,3715,3715,0
20241122,093600,5419070,3715,3715,3715,3715,77
20241122,093500,5133015,3735,3735,3735,3735,0
20241122,093400,5133015,3735,3735,3735,3735,0
20241122,093300,5133015,3735,3735,3735,3735,0
20241122,093200,5133015,3735,3735,3735,3735,51
20241122,093100,4942530,3735,3735,3735,3735,0
20241122,093000,4942530,3735,3735,3735,3735,1
20241122,092900,4938795,3710,3710,3710,3710,0
20241122,092800,4938795,3710,3710,3710,3710,0
20241122,092700,4938795,3710,3710,3710,3710,0
20241122,092600,4938795,3710,3710,3710,3710,0
20241122,092500,4938795,3710,3710,3710,3710,0
20241122,092400,4938795,3710,3710,3710,3710,0
20241122,092300,4938795,3710,3710,3710,3710,0
20241122,092200,4938795,3710,3720,3720,3710,3
20241122,092100,4927645,3760,3760,3760,3760,0
20241122,092000,4927645,3760,3760,3760,3760,0
20241122,091900,4927645,3760,3760,3760,3760,0
20241122,091800,4927645,3760,3745,3760,3745,510
20241122,091700,3016130,3745,3745,3745,3745,0
20241122,091600,3016130,3745,3745,3745,3745,0
20241122,091500,3016130,3745,3745,3745,3745,0
20241122,091400,3016130,3745,3745,3745,3745,0
20241122,091300,3016130,3745,3745,3745,3745,27
20241122,091200,2915015,3745,3745,3745,3745,50
20241122,091100,2727765,3745,3745,3745,3745,0
20241122,091000,2727765,3745,3745,3750,3745,86
20241122,090900,2405445,3750,3750,3750,3750,50
20241122,090800,2217945,3740,3740,3740,3740,0
20241122,090700,2217945,3740,3735,3750,3735,506
20241122,090600,321025,3720,3720,3720,3720,10
20241122,090500,283825,3720,3720,3720,3720,0
20241122,090400,283825,3720,3720,3720,3720,0
20241122,090300,283825,3720,3720,3720,3720,0
20241122,090200,283825,3720,3720,3720,3720,0
20241122,090100,283825,3720,3720,3720,3720,0
20241122,090000,283825,3720,3750,3750,3720,76