KissMeData/019770/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,190400,58642785,3845,3845,3845,3845,462
20241122,190300,58642785,3845,3845,3845,3845,0
20241122,190200,58642785,3845,3845,3845,3845,0
20241122,190100,58642785,3845,3845,3845,3845,0
20241122,190000,58642785,3845,3845,3845,3845,0
20241122,185900,58642785,3845,3845,3845,3845,0
20241122,185800,58642785,3845,3845,3845,3845,0
20241122,185700,58642785,3845,3845,3845,3845,0
20241122,185600,58642785,3845,3845,3845,3845,0
20241122,185500,58642785,3845,3845,3845,3845,0
20241122,185400,58642785,3845,3845,3845,3845,0
20241122,185300,58642785,3845,3845,3845,3845,0
20241122,185200,58642785,3845,3845,3845,3845,0
20241122,185100,58642785,3845,3845,3845,3845,0
20241122,185000,58642785,3845,3845,3845,3845,0
20241122,184900,58642785,3845,3845,3845,3845,0
20241122,184800,58642785,3845,3845,3845,3845,0
20241122,184700,58642785,3845,3845,3845,3845,0
20241122,184600,58642785,3845,3845,3845,3845,0
20241122,184500,58642785,3845,3845,3845,3845,0
20241122,184400,58642785,3845,3845,3845,3845,0
20241122,184300,58642785,3845,3845,3845,3845,0
20241122,184200,58642785,3845,3845,3845,3845,0
20241122,184100,58642785,3845,3845,3845,3845,0
20241122,184000,58642785,3845,3845,3845,3845,0
20241122,183900,58642785,3845,3845,3845,3845,0
20241122,183800,58642785,3845,3845,3845,3845,0
20241122,183700,58642785,3845,3845,3845,3845,0
20241122,183600,58642785,3845,3845,3845,3845,0
20241122,183500,58642785,3845,3845,3845,3845,0
20241122,183400,58642785,3845,3845,3845,3845,462
20241122,183300,58642785,3845,3845,3845,3845,0
20241122,183200,58642785,3845,3845,3845,3845,0
20241122,183100,58642785,3845,3845,3845,3845,0
20241122,183000,58642785,3845,3845,3845,3845,0
20241122,182900,58642785,3845,3845,3845,3845,0
20241122,182800,58642785,3845,3845,3845,3845,0
20241122,182700,58642785,3845,3845,3845,3845,0
20241122,182600,58642785,3845,3845,3845,3845,0
20241122,182500,58642785,3845,3845,3845,3845,0
20241122,182400,58642785,3845,3845,3845,3845,0
20241122,182300,58642785,3845,3845,3845,3845,0
20241122,182200,58642785,3845,3845,3845,3845,0
20241122,182100,58642785,3845,3845,3845,3845,0
20241122,182000,58642785,3845,3845,3845,3845,0
20241122,181900,58642785,3845,3845,3845,3845,0
20241122,181800,58642785,3845,3845,3845,3845,0
20241122,181700,58642785,3845,3845,3845,3845,0
20241122,181600,58642785,3845,3845,3845,3845,0
20241122,181500,58642785,3845,3845,3845,3845,0
20241122,181400,58642785,3845,3845,3845,3845,0
20241122,181300,58642785,3845,3845,3845,3845,0
20241122,181200,58642785,3845,3845,3845,3845,0
20241122,181100,58642785,3845,3845,3845,3845,0
20241122,181000,58642785,3845,3845,3845,3845,0
20241122,180900,58642785,3845,3845,3845,3845,0
20241122,180800,58642785,3845,3845,3845,3845,0
20241122,180700,58642785,3845,3845,3845,3845,0
20241122,180600,58642785,3845,3845,3845,3845,0
20241122,180500,58642785,3845,3845,3845,3845,0
20241122,180400,58642785,3845,3845,3845,3845,462
20241122,180300,58642785,3845,3845,3845,3845,0
20241122,180200,58642785,3845,3845,3845,3845,0
20241122,180100,58642785,3845,3845,3845,3845,0
20241122,180000,58642785,3845,3845,3845,3845,0
20241122,175900,58642785,3845,3845,3845,3845,0
20241122,175800,58642785,3845,3845,3845,3845,0
20241122,175700,58642785,3845,3845,3845,3845,0
20241122,175600,58642785,3845,3845,3845,3845,0
20241122,175500,58642785,3845,3845,3845,3845,0
20241122,175400,58642785,3845,3845,3845,3845,0
20241122,175300,58642785,3845,3845,3845,3845,0
20241122,175200,58642785,3845,3845,3845,3845,0
20241122,175100,58642785,3845,3845,3845,3845,0
20241122,175000,58642785,3845,3845,3845,3845,0
20241122,174900,58642785,3845,3845,3845,3845,0
20241122,174800,58642785,3845,3845,3845,3845,0
20241122,174700,58642785,3845,3845,3845,3845,0
20241122,174600,58642785,3845,3845,3845,3845,0
20241122,174500,58642785,3845,3845,3845,3845,0
20241122,174400,58642785,3845,3845,3845,3845,0
20241122,174300,58642785,3845,3845,3845,3845,0
20241122,174200,58642785,3845,3845,3845,3845,0
20241122,174100,58642785,3845,3845,3845,3845,0
20241122,174000,58642785,3845,3845,3845,3845,0
20241122,173900,58642785,3845,3845,3845,3845,0
20241122,173800,58642785,3845,3845,3845,3845,0
20241122,173700,58642785,3845,3845,3845,3845,0
20241122,173600,58642785,3845,3845,3845,3845,0
20241122,173500,58642785,3845,3845,3845,3845,0
20241122,173400,58642785,3845,3845,3845,3845,462
20241122,173300,58642785,3845,3845,3845,3845,0
20241122,173200,58642785,3845,3845,3845,3845,0
20241122,173100,58642785,3845,3845,3845,3845,0
20241122,173000,58642785,3845,3845,3845,3845,0
20241122,172900,58642785,3845,3845,3845,3845,0
20241122,172800,58642785,3845,3845,3845,3845,0
20241122,172700,58642785,3845,3845,3845,3845,0
20241122,172600,58642785,3845,3845,3845,3845,0
20241122,172500,58642785,3845,3845,3845,3845,0
20241122,172400,58642785,3845,3845,3845,3845,0
20241122,172300,58642785,3845,3845,3845,3845,0
20241122,172200,58642785,3845,3845,3845,3845,0
20241122,172100,58642785,3845,3845,3845,3845,0
20241122,172000,58642785,3845,3845,3845,3845,0
20241122,171900,58642785,3845,3845,3845,3845,0
20241122,171800,58642785,3845,3845,3845,3845,0
20241122,171700,58642785,3845,3845,3845,3845,0
20241122,171600,58642785,3845,3845,3845,3845,0
20241122,171500,58642785,3845,3845,3845,3845,0
20241122,171400,58642785,3845,3845,3845,3845,0
20241122,171300,58642785,3845,3845,3845,3845,0
20241122,171200,58642785,3845,3845,3845,3845,0
20241122,171100,58642785,3845,3845,3845,3845,0
20241122,171000,58642785,3845,3845,3845,3845,0
20241122,170900,58642785,3845,3845,3845,3845,0
20241122,170800,58642785,3845,3845,3845,3845,0
20241122,170700,58642785,3845,3845,3845,3845,0
20241122,170600,58642785,3845,3845,3845,3845,0
20241122,170500,58642785,3845,3845,3845,3845,0
20241122,170400,58642785,3845,3845,3845,3845,462
20241122,170300,58642785,3845,3845,3845,3845,0
20241122,170200,58642785,3845,3845,3845,3845,0
20241122,170100,58642785,3845,3845,3845,3845,0
20241122,170000,58642785,3845,3845,3845,3845,0
20241122,165900,58642785,3845,3845,3845,3845,0
20241122,165800,58642785,3845,3845,3845,3845,0
20241122,165700,58642785,3845,3845,3845,3845,0
20241122,165600,58642785,3845,3845,3845,3845,0
20241122,165500,58642785,3845,3845,3845,3845,0
20241122,165400,58642785,3845,3845,3845,3845,0
20241122,165300,58642785,3845,3845,3845,3845,0
20241122,165200,58642785,3845,3845,3845,3845,0
20241122,165100,58642785,3845,3845,3845,3845,0
20241122,165000,58642785,3845,3845,3845,3845,0
20241122,164900,58642785,3845,3845,3845,3845,0
20241122,164800,58642785,3845,3845,3845,3845,0
20241122,164700,58642785,3845,3845,3845,3845,0
20241122,164600,58642785,3845,3845,3845,3845,0
20241122,164500,58642785,3845,3845,3845,3845,0
20241122,164400,58642785,3845,3845,3845,3845,0
20241122,164300,58642785,3845,3845,3845,3845,0
20241122,164200,58642785,3845,3845,3845,3845,0
20241122,164100,58642785,3845,3845,3845,3845,0
20241122,164000,58642785,3845,3845,3845,3845,0
20241122,163900,58642785,3845,3845,3845,3845,0
20241122,163800,58642785,3845,3845,3845,3845,0
20241122,163700,58642785,3845,3845,3845,3845,0
20241122,163600,58642785,3845,3845,3845,3845,0
20241122,163500,58642785,3845,3845,3845,3845,0
20241122,163400,58642785,3845,3845,3845,3845,462
20241122,163300,58642785,3845,3845,3845,3845,0
20241122,163200,58642785,3845,3845,3845,3845,0
20241122,163100,58642785,3845,3845,3845,3845,0
20241122,163000,58642785,3845,3845,3845,3845,0
20241122,162900,58642785,3845,3845,3845,3845,0
20241122,162800,58642785,3845,3845,3845,3845,0
20241122,162700,58642785,3845,3845,3845,3845,0
20241122,162600,58642785,3845,3845,3845,3845,0
20241122,162500,58642785,3845,3845,3845,3845,0
20241122,162400,58642785,3845,3845,3845,3845,0
20241122,162300,58642785,3845,3845,3845,3845,0
20241122,162200,58642785,3845,3845,3845,3845,0
20241122,162100,58642785,3845,3845,3845,3845,0
20241122,162000,58642785,3845,3845,3845,3845,0
20241122,161900,58642785,3845,3845,3845,3845,0
20241122,161800,58642785,3845,3845,3845,3845,0
20241122,161700,58642785,3845,3845,3845,3845,0
20241122,161600,58642785,3845,3845,3845,3845,0
20241122,161500,58642785,3845,3845,3845,3845,0
20241122,161400,58642785,3845,3845,3845,3845,0
20241122,161300,58642785,3845,3845,3845,3845,0
20241122,161200,58642785,3845,3845,3845,3845,0
20241122,161100,58642785,3845,3845,3845,3845,0
20241122,161000,58642785,3845,3845,3845,3845,0
20241122,160900,58642785,3845,3845,3845,3845,0
20241122,160800,58642785,3845,3845,3845,3845,0
20241122,160700,58642785,3845,3845,3845,3845,0
20241122,160600,58642785,3845,3845,3845,3845,0
20241122,160500,58642785,3845,3845,3845,3845,0
20241122,160400,58642785,3845,3845,3845,3845,462
20241122,160300,58642785,3845,3845,3845,3845,0
20241122,160200,58642785,3845,3845,3845,3845,0
20241122,160100,58642785,3845,3845,3845,3845,0
20241122,160000,58642785,3845,3845,3845,3845,0
20241122,155900,58642785,3845,3845,3845,3845,0
20241122,155800,58642785,3845,3845,3845,3845,0
20241122,155700,58642785,3845,3845,3845,3845,0
20241122,155600,58642785,3845,3845,3845,3845,0
20241122,155500,58642785,3845,3845,3845,3845,0
20241122,155400,58642785,3845,3845,3845,3845,0
20241122,155300,58642785,3845,3845,3845,3845,0
20241122,155200,58642785,3845,3845,3845,3845,0
20241122,155100,58642785,3845,3845,3845,3845,0
20241122,155000,58642785,3845,3845,3845,3845,0
20241122,154900,58642785,3845,3845,3845,3845,0
20241122,154800,58642785,3845,3845,3845,3845,0
20241122,154700,58642785,3845,3845,3845,3845,0
20241122,154600,58642785,3845,3845,3845,3845,0
20241122,154500,58642785,3845,3845,3845,3845,0
20241122,154400,58642785,3845,3845,3845,3845,0
20241122,154300,58642785,3845,3845,3845,3845,0
20241122,154200,58642785,3845,3845,3845,3845,0
20241122,154100,58642785,3845,3845,3845,3845,0
20241122,154000,58642785,3845,3845,3845,3845,0
20241122,153900,58642785,3845,3845,3845,3845,0
20241122,153800,58642785,3845,3845,3845,3845,0
20241122,153700,58642785,3845,3845,3845,3845,0
20241122,153600,58642785,3845,3845,3845,3845,0
20241122,153500,58642785,3845,3845,3845,3845,0
20241122,153400,58642785,3845,3845,3845,3845,462
20241122,153300,58642785,3845,3845,3845,3845,0
20241122,153200,58642785,3845,3845,3845,3845,0
20241122,153100,58642785,3845,3845,3845,3845,0
20241122,153000,58642785,3845,3845,3845,3845,462
20241122,152900,56866395,3845,3845,3845,3845,0
20241122,152800,56866395,3845,3845,3845,3845,0
20241122,152700,56866395,3845,3845,3845,3845,0
20241122,152600,56866395,3845,3845,3845,3845,0
20241122,152500,56866395,3845,3845,3845,3845,0
20241122,152400,56866395,3845,3845,3845,3845,0
20241122,152300,56866395,3845,3845,3845,3845,0
20241122,152200,56866395,3845,3845,3845,3845,0
20241122,152100,56866395,3845,3845,3845,3845,0
20241122,152000,56866395,3845,3845,3845,3845,0
20241122,151900,56866395,3845,3845,3845,3845,118
20241122,151800,56412685,3845,3845,3845,3845,20
20241122,151700,56335785,3845,3850,3850,3845,58
20241122,151600,56112710,3845,3845,3845,3845,24
20241122,151500,56020430,3855,3855,3855,3855,0
20241122,151400,56020430,3855,3855,3855,3855,0
20241122,151300,56020430,3855,3855,3855,3855,0
20241122,151200,56020430,3855,3855,3855,3855,0
20241122,151100,56020430,3855,3855,3855,3855,1
20241122,151000,56016575,3845,3845,3845,3845,0
20241122,150900,56016575,3845,3845,3845,3845,0
20241122,150800,56016575,3845,3845,3845,3845,2
20241122,150700,56008885,3835,3835,3835,3835,79
20241122,150600,55705920,3835,3835,3835,3835,71
20241122,150500,55433635,3855,3855,3855,3855,0
20241122,150400,55433635,3855,3855,3855,3855,0
20241122,150300,55433635,3855,3855,3855,3855,0
20241122,150200,55433635,3855,3855,3855,3855,250
20241122,150100,54469885,3855,3855,3855,3855,0
20241122,150000,54469885,3855,3855,3855,3855,0
20241122,145900,54469885,3855,3855,3855,3855,0
20241122,145800,54469885,3855,3855,3855,3855,0
20241122,145700,54469885,3855,3840,3855,3840,20
20241122,145600,54393010,3835,3835,3835,3835,0
20241122,145500,54393010,3835,3835,3835,3835,0
20241122,145400,54393010,3835,3835,3835,3835,461
20241122,145300,52625075,3835,3835,3835,3835,30
20241122,145200,52510025,3840,3840,3840,3840,0
20241122,145100,52510025,3840,3840,3840,3840,0
20241122,145000,52510025,3840,3840,3840,3840,0
20241122,144900,52510025,3840,3840,3840,3840,8
20241122,144800,52479305,3840,3840,3840,3840,0
20241122,144700,52479305,3840,3840,3840,3840,0
20241122,144600,52479305,3840,3840,3840,3840,0
20241122,144500,52479305,3840,3840,3840,3840,0
20241122,144400,52479305,3840,3840,3840,3840,0
20241122,144300,52479305,3840,3840,3840,3840,0
20241122,144200,52479305,3840,3840,3840,3840,0
20241122,144100,52479305,3840,3840,3840,3840,0
20241122,144000,52479305,3840,3840,3840,3840,0
20241122,143900,52479305,3840,3840,3840,3840,0
20241122,143800,52479305,3840,3840,3840,3840,0
20241122,143700,52479305,3840,3840,3840,3840,0
20241122,143600,52479305,3840,3840,3840,3840,0
20241122,143500,52479305,3840,3840,3840,3840,0
20241122,143400,52479305,3840,3840,3840,3840,0
20241122,143300,52479305,3840,3840,3840,3840,0
20241122,143200,52479305,3840,3840,3840,3840,82
20241122,143100,52164425,3835,3835,3835,3835,0
20241122,143000,52164425,3835,3835,3835,3835,38
20241122,142900,52018695,3840,3840,3840,3840,0
20241122,142800,52018695,3840,3840,3840,3840,0
20241122,142700,52018695,3840,3840,3840,3840,0
20241122,142600,52018695,3840,3840,3840,3840,0
20241122,142500,52018695,3840,3840,3840,3840,0
20241122,142400,52018695,3840,3840,3840,3840,272
20241122,142300,50974215,3860,3860,3860,3860,0
20241122,142200,50974215,3860,3860,3860,3860,0
20241122,142100,50974215,3860,3860,3860,3860,1
20241122,142000,50970355,3840,3840,3840,3840,22
20241122,141900,50885875,3860,3860,3860,3860,0
20241122,141800,50885875,3860,3860,3860,3860,13
20241122,141700,50835695,3865,3865,3865,3865,0
20241122,141600,50835695,3865,3865,3865,3865,0
20241122,141500,50835695,3865,3865,3865,3865,0
20241122,141400,50835695,3865,3865,3865,3865,0
20241122,141300,50835695,3865,3865,3865,3865,0
20241122,141200,50835695,3865,3865,3865,3865,0
20241122,141100,50835695,3865,3845,3865,3845,10
20241122,141000,50797125,3845,3845,3845,3845,18
20241122,140900,50727915,3860,3860,3860,3860,0
20241122,140800,50727915,3860,3860,3860,3860,0
20241122,140700,50727915,3860,3860,3860,3860,0
20241122,140600,50727915,3860,3860,3860,3860,0
20241122,140500,50727915,3860,3860,3860,3860,0
20241122,140400,50727915,3860,3860,3860,3860,4
20241122,140300,50712475,3840,3840,3840,3840,0
20241122,140200,50712475,3840,3840,3840,3840,0
20241122,140100,50712475,3840,3840,3840,3840,22
20241122,140000,50627995,3860,3860,3860,3860,0
20241122,135900,50627995,3860,3860,3860,3860,0
20241122,135800,50627995,3860,3860,3860,3860,0
20241122,135700,50627995,3860,3860,3860,3860,0
20241122,135600,50627995,3860,3860,3860,3860,0
20241122,135500,50627995,3860,3860,3860,3860,1
20241122,135400,50624135,3860,3845,3860,3845,30
20241122,135300,50508625,3840,3840,3840,3840,1
20241122,135200,50504785,3845,3845,3845,3845,0
20241122,135100,50504785,3845,3845,3845,3845,7
20241122,135000,50477870,3855,3855,3855,3855,0
20241122,134900,50477870,3855,3855,3855,3855,0
20241122,134800,50477870,3855,3855,3855,3855,0
20241122,134700,50477870,3855,3855,3855,3855,0
20241122,134600,50477870,3855,3855,3855,3855,6
20241122,134500,50454740,3855,3855,3855,3855,0
20241122,134400,50454740,3855,3855,3855,3855,0
20241122,134300,50454740,3855,3855,3855,3855,0
20241122,134200,50454740,3855,3855,3855,3855,1
20241122,134100,50450885,3840,3840,3840,3840,103
20241122,134000,50055365,3855,3855,3855,3855,0
20241122,133900,50055365,3855,3855,3855,3855,0
20241122,133800,50055365,3855,3855,3855,3855,0
20241122,133700,50055365,3855,3855,3855,3855,0
20241122,133600,50055365,3855,3840,3855,3840,37
20241122,133500,49913270,3855,3855,3855,3855,0
20241122,133400,49913270,3855,3850,3855,3835,401
20241122,133300,48373335,3850,3850,3850,3850,0
20241122,133200,48373335,3850,3855,3855,3850,21
20241122,133100,48292480,3850,3850,3850,3850,0
20241122,133000,48292480,3850,3850,3850,3850,2
20241122,132900,48284780,3860,3860,3860,3860,0
20241122,132800,48284780,3860,3860,3860,3860,0
20241122,132700,48284780,3860,3860,3860,3860,0
20241122,132600,48284780,3860,3860,3860,3860,0
20241122,132500,48284780,3860,3860,3860,3860,0
20241122,132400,48284780,3860,3860,3860,3860,0
20241122,132300,48284780,3860,3860,3860,3860,0
20241122,132200,48284780,3860,3845,3860,3845,24
20241122,132100,48192485,3865,3865,3865,3865,0
20241122,132000,48192485,3865,3865,3865,3865,0
20241122,131900,48192485,3865,3865,3865,3865,0
20241122,131800,48192485,3865,3865,3865,3865,0
20241122,131700,48192485,3865,3865,3865,3865,0
20241122,131600,48192485,3865,3865,3865,3865,0
20241122,131500,48192485,3865,3865,3865,3865,0
20241122,131400,48192485,3865,3865,3865,3865,0
20241122,131300,48192485,3865,3865,3865,3865,1
20241122,131200,48188620,3840,3840,3840,3840,23
20241122,131100,48100300,3865,3865,3865,3865,17
20241122,131000,48034595,3840,3840,3840,3840,26
20241122,130900,47934755,3870,3860,3870,3860,1033
20241122,130800,43947260,3845,3845,3845,3845,0
20241122,130700,43947260,3845,3845,3845,3845,0
20241122,130600,43947260,3845,3845,3845,3845,10
20241122,130500,43908810,3860,3860,3860,3860,0
20241122,130400,43908810,3860,3860,3860,3860,0
20241122,130300,43908810,3860,3835,3860,3835,115
20241122,130200,43466890,3840,3840,3840,3840,670
20241122,130100,40894090,3840,3840,3840,3840,100
20241122,130000,40510090,3840,3840,3840,3840,0
20241122,125900,40510090,3840,3840,3840,3840,0
20241122,125800,40510090,3840,3840,3840,3840,0
20241122,125700,40510090,3840,3840,3840,3840,0
20241122,125600,40510090,3840,3835,3840,3835,11
20241122,125500,40467885,3835,3835,3835,3835,0
20241122,125400,40467885,3835,3835,3835,3835,0
20241122,125300,40467885,3835,3835,3835,3835,16
20241122,125200,40406525,3835,3835,3835,3835,0
20241122,125100,40406525,3835,3835,3835,3835,0
20241122,125000,40406525,3835,3835,3835,3835,3
20241122,124900,40395020,3835,3835,3835,3835,6
20241122,124800,40372010,3840,3840,3840,3840,50
20241122,124700,40180010,3830,3830,3830,3830,0
20241122,124600,40180010,3830,3830,3830,3830,2
20241122,124500,40172350,3840,3840,3840,3840,0
20241122,124400,40172350,3840,3840,3840,3840,21
20241122,124300,40091710,3825,3825,3825,3825,23
20241122,124200,40003735,3825,3825,3825,3825,0
20241122,124100,40003735,3825,3825,3825,3825,2
20241122,124000,39996085,3825,3825,3825,3825,0
20241122,123900,39996085,3825,3825,3825,3825,0
20241122,123800,39996085,3825,3825,3825,3825,0
20241122,123700,39996085,3825,3825,3825,3825,0
20241122,123600,39996085,3825,3825,3825,3825,0
20241122,123500,39996085,3825,3825,3825,3825,0
20241122,123400,39996085,3825,3825,3825,3825,23
20241122,123300,39908110,3825,3825,3825,3825,0
20241122,123200,39908110,3825,3825,3825,3825,0
20241122,123100,39908110,3825,3825,3825,3825,10
20241122,123000,39869860,3825,3830,3830,3825,638
20241122,122900,37426725,3830,3830,3830,3830,0
20241122,122800,37426725,3830,3830,3830,3830,0
20241122,122700,37426725,3830,3830,3830,3830,0
20241122,122600,37426725,3830,3830,3830,3830,0
20241122,122500,37426725,3830,3830,3830,3830,0
20241122,122400,37426725,3830,3830,3830,3830,23
20241122,122300,37338635,3830,3830,3830,3830,0
20241122,122200,37338635,3830,3830,3830,3830,0
20241122,122100,37338635,3830,3830,3830,3830,0
20241122,122000,37338635,3830,3830,3830,3830,0
20241122,121900,37338635,3830,3830,3830,3830,0
20241122,121800,37338635,3830,3830,3830,3830,0
20241122,121700,37338635,3830,3830,3830,3830,0
20241122,121600,37338635,3830,3830,3830,3830,0
20241122,121500,37338635,3830,3830,3830,3830,0
20241122,121400,37338635,3830,3830,3830,3830,23
20241122,121300,37250545,3830,3830,3830,3830,3
20241122,121200,37239055,3830,3830,3830,3830,9
20241122,121100,37204585,3830,3830,3830,3830,0
20241122,121000,37204585,3830,3830,3830,3830,0
20241122,120900,37204585,3830,3830,3830,3830,0
20241122,120800,37204585,3830,3830,3830,3830,0
20241122,120700,37204585,3830,3830,3830,3830,0
20241122,120600,37204585,3830,3830,3830,3830,0
20241122,120500,37204585,3830,3830,3830,3830,23
20241122,120400,37116495,3830,3830,3830,3830,0
20241122,120300,37116495,3830,3830,3830,3830,0
20241122,120200,37116495,3830,3830,3830,3830,0
20241122,120100,37116495,3830,3830,3830,3830,0
20241122,120000,37116495,3830,3830,3830,3830,0
20241122,115900,37116495,3830,3830,3830,3830,0
20241122,115800,37116495,3830,3830,3830,3830,0
20241122,115700,37116495,3830,3830,3830,3830,0
20241122,115600,37116495,3830,3830,3830,3830,0
20241122,115500,37116495,3830,3830,3830,3830,24
20241122,115400,37024575,3830,3830,3830,3830,1
20241122,115300,37020745,3830,3830,3830,3830,0
20241122,115200,37020745,3830,3830,3830,3830,0
20241122,115100,37020745,3830,3830,3830,3830,0
20241122,115000,37020745,3830,3830,3830,3830,0
20241122,114900,37020745,3830,3830,3830,3830,0
20241122,114800,37020745,3830,3830,3830,3830,1
20241122,114700,37016915,3835,3835,3835,3835,0
20241122,114600,37016915,3835,3835,3835,3835,60
20241122,114500,36786815,3825,3835,3835,3825,25
20241122,114400,36691170,3825,3825,3825,3825,0
20241122,114300,36691170,3825,3825,3825,3825,0
20241122,114200,36691170,3825,3825,3825,3825,1
20241122,114100,36687345,3840,3840,3840,3840,0
20241122,114000,36687345,3840,3840,3840,3840,27
20241122,113900,36583665,3830,3830,3830,3830,29
20241122,113800,36472595,3825,3825,3825,3825,0
20241122,113700,36472595,3825,3825,3825,3825,0
20241122,113600,36472595,3825,3825,3825,3825,24
20241122,113500,36380795,3830,3830,3830,3830,1
20241122,113400,36376965,3830,3830,3830,3830,370
20241122,113300,34959865,3830,3830,3830,3830,0
20241122,113200,34959865,3830,3830,3830,3830,0
20241122,113100,34959865,3830,3830,3830,3830,0
20241122,113000,34959865,3830,3830,3830,3830,1
20241122,112900,34956035,3830,3830,3830,3830,0
20241122,112800,34956035,3830,3830,3830,3830,0
20241122,112700,34956035,3830,3830,3830,3830,16
20241122,112600,34894755,3830,3830,3830,3830,7
20241122,112500,34867945,3830,3830,3830,3830,0
20241122,112400,34867945,3830,3830,3830,3830,1
20241122,112300,34864115,3835,3835,3835,3830,1164
20241122,112200,30402345,3840,3840,3840,3840,0
20241122,112100,30402345,3840,3840,3840,3840,207
20241122,112000,29607465,3840,3840,3840,3840,0
20241122,111900,29607465,3840,3840,3840,3840,32
20241122,111800,29484585,3840,3840,3840,3840,1
20241122,111700,29480745,3845,3845,3845,3845,1
20241122,111600,29476900,3840,3840,3840,3840,23
20241122,111500,29388580,3845,3845,3845,3845,0
20241122,111400,29388580,3845,3845,3845,3845,0
20241122,111300,29388580,3845,3845,3845,3845,0
20241122,111200,29388580,3845,3845,3845,3845,58
20241122,111100,29165570,3845,3845,3845,3845,0
20241122,111000,29165570,3845,3845,3845,3845,240
20241122,110900,28242770,3860,3860,3860,3860,7
20241122,110800,28215750,3845,3845,3845,3845,0
20241122,110700,28215750,3845,3845,3845,3845,23
20241122,110600,28127315,3845,3845,3845,3845,1
20241122,110500,28123470,3850,3850,3850,3850,0
20241122,110400,28123470,3850,3850,3850,3850,0
20241122,110300,28123470,3850,3850,3850,3850,0
20241122,110200,28123470,3850,3850,3850,3850,0
20241122,110100,28123470,3850,3850,3850,3850,75
20241122,110000,27834720,3850,3850,3850,3850,1
20241122,105900,27830870,3850,3850,3850,3850,0
20241122,105800,27830870,3850,3850,3850,3850,0
20241122,105700,27830870,3850,3850,3850,3850,23
20241122,105600,27742320,3850,3850,3850,3850,0
20241122,105500,27742320,3850,3850,3850,3850,1
20241122,105400,27738470,3850,3850,3850,3850,1
20241122,105300,27734620,3860,3860,3860,3860,0
20241122,105200,27734620,3860,3860,3860,3860,0
20241122,105100,27734620,3860,3860,3860,3860,20
20241122,105000,27657420,3860,3860,3860,3860,0
20241122,104900,27657420,3860,3855,3860,3855,27
20241122,104800,27553305,3850,3850,3850,3850,1
20241122,104700,27549455,3855,3855,3855,3855,2
20241122,104600,27541745,3860,3860,3860,3860,0
20241122,104500,27541745,3860,3860,3860,3860,0
20241122,104400,27541745,3860,3860,3860,3860,0
20241122,104300,27541745,3860,3860,3860,3860,6
20241122,104200,27518585,3860,3850,3860,3850,11
20241122,104100,27476135,3850,3850,3850,3850,0
20241122,104000,27476135,3850,3850,3850,3850,0
20241122,103900,27476135,3850,3850,3850,3850,50
20241122,103800,27283635,3850,3850,3850,3850,123
20241122,103700,26810085,3850,3850,3850,3850,0
20241122,103600,26810085,3850,3850,3850,3850,1
20241122,103500,26806235,3850,3850,3850,3850,0
20241122,103400,26806235,3850,3850,3850,3850,0
20241122,103300,26806235,3850,3850,3850,3850,0
20241122,103200,26806235,3850,3850,3850,3850,0
20241122,103100,26806235,3850,3850,3850,3850,0
20241122,103000,26806235,3850,3850,3860,3850,106
20241122,102900,26397620,3850,3850,3850,3850,0
20241122,102800,26397620,3850,3850,3850,3850,40
20241122,102700,26243620,3850,3850,3850,3850,0
20241122,102600,26243620,3850,3850,3850,3850,0
20241122,102500,26243620,3850,3850,3850,3850,0
20241122,102400,26243620,3850,3850,3850,3850,1
20241122,102300,26239770,3855,3855,3855,3855,0
20241122,102200,26239770,3855,3855,3855,3855,5
20241122,102100,26220495,3855,3855,3855,3855,0
20241122,102000,26220495,3855,3855,3855,3855,0
20241122,101900,26220495,3855,3855,3855,3855,150
20241122,101800,25642245,3855,3855,3855,3855,24
20241122,101700,25549725,3860,3860,3860,3860,20
20241122,101600,25472525,3860,3860,3860,3860,0
20241122,101500,25472525,3860,3860,3860,3860,111
20241122,101400,25044065,3860,3860,3860,3860,0
20241122,101300,25044065,3860,3860,3860,3860,9
20241122,101200,25009325,3860,3860,3860,3860,1
20241122,101100,25005465,3865,3865,3865,3865,0
20241122,101000,25005465,3865,3865,3865,3865,0
20241122,100900,25005465,3865,3865,3865,3865,4
20241122,100800,24990005,3865,3865,3865,3865,0
20241122,100700,24990005,3865,3865,3865,3865,0
20241122,100600,24990005,3865,3865,3865,3865,1
20241122,100500,24986140,3880,3880,3880,3880,0
20241122,100400,24986140,3880,3880,3880,3880,1
20241122,100300,24982260,3880,3880,3880,3880,1
20241122,100200,24978380,3860,3860,3860,3860,42
20241122,100100,24816260,3860,3860,3860,3860,5
20241122,100000,24796960,3860,3860,3860,3860,1
20241122,095900,24793100,3860,3860,3860,3860,23
20241122,095800,24704320,3885,3885,3885,3885,0
20241122,095700,24704320,3885,3885,3885,3885,0
20241122,095600,24704320,3885,3885,3885,3885,0
20241122,095500,24704320,3885,3885,3885,3885,0
20241122,095400,24704320,3885,3885,3885,3885,0
20241122,095300,24704320,3885,3865,3885,3865,27
20241122,095200,24599925,3865,3865,3865,3865,0
20241122,095100,24599925,3865,3865,3865,3865,0
20241122,095000,24599925,3865,3870,3870,3860,110
20241122,094900,24174770,3870,3870,3870,3870,0
20241122,094800,24174770,3870,3870,3870,3870,0
20241122,094700,24174770,3870,3870,3870,3870,0
20241122,094600,24174770,3870,3870,3870,3870,0
20241122,094500,24174770,3870,3870,3870,3870,0
20241122,094400,24174770,3870,3870,3870,3870,0
20241122,094300,24174770,3870,3870,3870,3870,0
20241122,094200,24174770,3870,3870,3870,3870,61
20241122,094100,23938700,3895,3895,3895,3895,17
20241122,094000,23872485,3895,3870,3895,3870,41
20241122,093900,23713690,3895,3895,3895,3895,0
20241122,093800,23713690,3895,3895,3895,3895,0
20241122,093700,23713690,3895,3895,3895,3895,0
20241122,093600,23713690,3895,3875,3895,3875,144
20241122,093500,23155430,3910,3910,3910,3910,0
20241122,093400,23155430,3910,3900,3910,3900,50
20241122,093300,22960210,3875,3900,3900,3875,1156
20241122,093200,18455710,3900,3900,3900,3900,409
20241122,093100,16860610,3900,3895,3900,3895,380
20241122,093000,15380415,3895,3895,3895,3895,0
20241122,092900,15380415,3895,3895,3895,3895,0
20241122,092800,15380415,3895,3895,3895,3895,0
20241122,092700,15380415,3895,3895,3895,3895,0
20241122,092600,15380415,3895,3895,3895,3895,0
20241122,092500,15380415,3895,3890,3895,3890,56
20241122,092400,15162560,3860,3885,3885,3860,569
20241122,092300,12953720,3885,3875,3885,3875,1045
20241122,092200,8899130,3850,3850,3850,3850,4
20241122,092100,8883730,3850,3850,3850,3850,0
20241122,092000,8883730,3850,3850,3850,3850,433
20241122,091900,7216680,3880,3850,3880,3850,142
20241122,091800,6669650,3870,3870,3870,3870,0
20241122,091700,6669650,3870,3870,3870,3870,0
20241122,091600,6669650,3870,3870,3870,3870,40
20241122,091500,6514850,3870,3870,3870,3870,0
20241122,091400,6514850,3870,3865,3870,3865,1500
20241122,091300,711915,3870,3845,3870,3845,173
20241122,091200,46280,3870,3870,3870,3870,0
20241122,091100,46280,3870,3870,3870,3870,1
20241122,091000,42410,3880,3880,3880,3880,0
20241122,090900,42410,3880,3880,3880,3880,0
20241122,090800,42410,3880,3880,3880,3880,0
20241122,090700,42410,3880,3880,3880,3880,0
20241122,090600,42410,3880,3880,3880,3880,0
20241122,090500,42410,3880,3880,3880,3880,0
20241122,090400,42410,3880,3880,3880,3880,0
20241122,090300,42410,3880,3880,3880,3880,0
20241122,090200,42410,3880,3880,3880,3880,0
20241122,090100,42410,3880,3880,3880,3880,0
20241122,090000,42410,3880,3850,3880,3850,11