KissMeData/061040/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,193800,112800845,3230,3230,3230,3230,8357
20241122,193700,112800845,3230,3230,3230,3230,0
20241122,193600,112800845,3230,3230,3230,3230,0
20241122,193500,112800845,3230,3230,3230,3230,0
20241122,193400,112800845,3230,3230,3230,3230,0
20241122,193300,112800845,3230,3230,3230,3230,0
20241122,193200,112800845,3230,3230,3230,3230,0
20241122,193100,112800845,3230,3230,3230,3230,0
20241122,193000,112800845,3230,3230,3230,3230,0
20241122,192900,112800845,3230,3230,3230,3230,0
20241122,192800,112800845,3230,3230,3230,3230,0
20241122,192700,112800845,3230,3230,3230,3230,0
20241122,192600,112800845,3230,3230,3230,3230,0
20241122,192500,112800845,3230,3230,3230,3230,0
20241122,192400,112800845,3230,3230,3230,3230,0
20241122,192300,112800845,3230,3230,3230,3230,0
20241122,192200,112800845,3230,3230,3230,3230,0
20241122,192100,112800845,3230,3230,3230,3230,0
20241122,192000,112800845,3230,3230,3230,3230,0
20241122,191900,112800845,3230,3230,3230,3230,0
20241122,191800,112800845,3230,3230,3230,3230,0
20241122,191700,112800845,3230,3230,3230,3230,0
20241122,191600,112800845,3230,3230,3230,3230,0
20241122,191500,112800845,3230,3230,3230,3230,0
20241122,191400,112800845,3230,3230,3230,3230,0
20241122,191300,112800845,3230,3230,3230,3230,0
20241122,191200,112800845,3230,3230,3230,3230,0
20241122,191100,112800845,3230,3230,3230,3230,0
20241122,191000,112800845,3230,3230,3230,3230,0
20241122,190900,112800845,3230,3230,3230,3230,0
20241122,190800,112800845,3230,3230,3230,3230,8357
20241122,190700,112800845,3230,3230,3230,3230,0
20241122,190600,112800845,3230,3230,3230,3230,0
20241122,190500,112800845,3230,3230,3230,3230,0
20241122,190400,112800845,3230,3230,3230,3230,0
20241122,190300,112800845,3230,3230,3230,3230,0
20241122,190200,112800845,3230,3230,3230,3230,0
20241122,190100,112800845,3230,3230,3230,3230,0
20241122,190000,112800845,3230,3230,3230,3230,0
20241122,185900,112800845,3230,3230,3230,3230,0
20241122,185800,112800845,3230,3230,3230,3230,0
20241122,185700,112800845,3230,3230,3230,3230,0
20241122,185600,112800845,3230,3230,3230,3230,0
20241122,185500,112800845,3230,3230,3230,3230,0
20241122,185400,112800845,3230,3230,3230,3230,0
20241122,185300,112800845,3230,3230,3230,3230,0
20241122,185200,112800845,3230,3230,3230,3230,0
20241122,185100,112800845,3230,3230,3230,3230,0
20241122,185000,112800845,3230,3230,3230,3230,0
20241122,184900,112800845,3230,3230,3230,3230,0
20241122,184800,112800845,3230,3230,3230,3230,0
20241122,184700,112800845,3230,3230,3230,3230,0
20241122,184600,112800845,3230,3230,3230,3230,0
20241122,184500,112800845,3230,3230,3230,3230,0
20241122,184400,112800845,3230,3230,3230,3230,0
20241122,184300,112800845,3230,3230,3230,3230,0
20241122,184200,112800845,3230,3230,3230,3230,0
20241122,184100,112800845,3230,3230,3230,3230,0
20241122,184000,112800845,3230,3230,3230,3230,0
20241122,183900,112800845,3230,3230,3230,3230,0
20241122,183800,112800845,3230,3230,3230,3230,8357
20241122,183700,112800845,3230,3230,3230,3230,0
20241122,183600,112800845,3230,3230,3230,3230,0
20241122,183500,112800845,3230,3230,3230,3230,0
20241122,183400,112800845,3230,3230,3230,3230,0
20241122,183300,112800845,3230,3230,3230,3230,0
20241122,183200,112800845,3230,3230,3230,3230,0
20241122,183100,112800845,3230,3230,3230,3230,0
20241122,183000,112800845,3230,3230,3230,3230,0
20241122,182900,112800845,3230,3230,3230,3230,0
20241122,182800,112800845,3230,3230,3230,3230,0
20241122,182700,112800845,3230,3230,3230,3230,0
20241122,182600,112800845,3230,3230,3230,3230,0
20241122,182500,112800845,3230,3230,3230,3230,0
20241122,182400,112800845,3230,3230,3230,3230,0
20241122,182300,112800845,3230,3230,3230,3230,0
20241122,182200,112800845,3230,3230,3230,3230,0
20241122,182100,112800845,3230,3230,3230,3230,0
20241122,182000,112800845,3230,3230,3230,3230,0
20241122,181900,112800845,3230,3230,3230,3230,0
20241122,181800,112800845,3230,3230,3230,3230,0
20241122,181700,112800845,3230,3230,3230,3230,0
20241122,181600,112800845,3230,3230,3230,3230,0
20241122,181500,112800845,3230,3230,3230,3230,0
20241122,181400,112800845,3230,3230,3230,3230,0
20241122,181300,112800845,3230,3230,3230,3230,0
20241122,181200,112800845,3230,3230,3230,3230,0
20241122,181100,112800845,3230,3230,3230,3230,0
20241122,181000,112800845,3230,3230,3230,3230,0
20241122,180900,112800845,3230,3230,3230,3230,0
20241122,180800,112800845,3230,3230,3230,3230,8357
20241122,180700,112800845,3230,3230,3230,3230,0
20241122,180600,112800845,3230,3230,3230,3230,0
20241122,180500,112800845,3230,3230,3230,3230,0
20241122,180400,112800845,3230,3230,3230,3230,0
20241122,180300,112800845,3230,3230,3230,3230,0
20241122,180200,112800845,3230,3230,3230,3230,0
20241122,180100,112800845,3230,3230,3230,3230,0
20241122,180000,112800845,3230,3230,3230,3230,0
20241122,175900,112800845,3230,3230,3230,3230,0
20241122,175800,112800845,3230,3230,3230,3230,0
20241122,175700,112800845,3230,3230,3230,3230,0
20241122,175600,112800845,3230,3230,3230,3230,0
20241122,175500,112800845,3230,3230,3230,3230,0
20241122,175400,112800845,3230,3230,3230,3230,0
20241122,175300,112800845,3230,3230,3230,3230,0
20241122,175200,112800845,3230,3230,3230,3230,0
20241122,175100,112800845,3230,3230,3230,3230,0
20241122,175000,112800845,3230,3230,3230,3230,0
20241122,174900,112800845,3230,3230,3230,3230,0
20241122,174800,112800845,3230,3230,3230,3230,0
20241122,174700,112800845,3230,3230,3230,3230,0
20241122,174600,112800845,3230,3230,3230,3230,0
20241122,174500,112800845,3230,3230,3230,3230,0
20241122,174400,112800845,3230,3230,3230,3230,0
20241122,174300,112800845,3230,3230,3230,3230,0
20241122,174200,112800845,3230,3230,3230,3230,0
20241122,174100,112800845,3230,3230,3230,3230,0
20241122,174000,112800845,3230,3230,3230,3230,0
20241122,173900,112800845,3230,3230,3230,3230,0
20241122,173800,112800845,3230,3230,3230,3230,8357
20241122,173700,112800845,3230,3230,3230,3230,0
20241122,173600,112800845,3230,3230,3230,3230,0
20241122,173500,112800845,3230,3230,3230,3230,0
20241122,173400,112800845,3230,3230,3230,3230,0
20241122,173300,112800845,3230,3230,3230,3230,0
20241122,173200,112800845,3230,3230,3230,3230,0
20241122,173100,112800845,3230,3230,3230,3230,0
20241122,173000,112800845,3230,3230,3230,3230,0
20241122,172900,112800845,3230,3230,3230,3230,0
20241122,172800,112800845,3230,3230,3230,3230,0
20241122,172700,112800845,3230,3230,3230,3230,0
20241122,172600,112800845,3230,3230,3230,3230,0
20241122,172500,112800845,3230,3230,3230,3230,0
20241122,172400,112800845,3230,3230,3230,3230,0
20241122,172300,112800845,3230,3230,3230,3230,0
20241122,172200,112800845,3230,3230,3230,3230,0
20241122,172100,112800845,3230,3230,3230,3230,0
20241122,172000,112800845,3230,3230,3230,3230,0
20241122,171900,112800845,3230,3230,3230,3230,0
20241122,171800,112800845,3230,3230,3230,3230,0
20241122,171700,112800845,3230,3230,3230,3230,0
20241122,171600,112800845,3230,3230,3230,3230,0
20241122,171500,112800845,3230,3230,3230,3230,0
20241122,171400,112800845,3230,3230,3230,3230,0
20241122,171300,112800845,3230,3230,3230,3230,0
20241122,171200,112800845,3230,3230,3230,3230,0
20241122,171100,112800845,3230,3230,3230,3230,0
20241122,171000,112800845,3230,3230,3230,3230,0
20241122,170900,112800845,3230,3230,3230,3230,0
20241122,170800,112800845,3230,3230,3230,3230,8357
20241122,170700,112800845,3230,3230,3230,3230,0
20241122,170600,112800845,3230,3230,3230,3230,0
20241122,170500,112800845,3230,3230,3230,3230,0
20241122,170400,112800845,3230,3230,3230,3230,0
20241122,170300,112800845,3230,3230,3230,3230,0
20241122,170200,112800845,3230,3230,3230,3230,0
20241122,170100,112800845,3230,3230,3230,3230,0
20241122,170000,112800845,3230,3230,3230,3230,0
20241122,165900,112800845,3230,3230,3230,3230,0
20241122,165800,112800845,3230,3230,3230,3230,0
20241122,165700,112800845,3230,3230,3230,3230,0
20241122,165600,112800845,3230,3230,3230,3230,0
20241122,165500,112800845,3230,3230,3230,3230,0
20241122,165400,112800845,3230,3230,3230,3230,0
20241122,165300,112800845,3230,3230,3230,3230,0
20241122,165200,112800845,3230,3230,3230,3230,0
20241122,165100,112800845,3230,3230,3230,3230,0
20241122,165000,112800845,3230,3230,3230,3230,0
20241122,164900,112800845,3230,3230,3230,3230,0
20241122,164800,112800845,3230,3230,3230,3230,0
20241122,164700,112800845,3230,3230,3230,3230,0
20241122,164600,112800845,3230,3230,3230,3230,0
20241122,164500,112800845,3230,3230,3230,3230,0
20241122,164400,112800845,3230,3230,3230,3230,0
20241122,164300,112800845,3230,3230,3230,3230,0
20241122,164200,112800845,3230,3230,3230,3230,0
20241122,164100,112800845,3230,3230,3230,3230,0
20241122,164000,112800845,3230,3230,3230,3230,0
20241122,163900,112800845,3230,3230,3230,3230,0
20241122,163800,112800845,3230,3230,3230,3230,8357
20241122,163700,112800845,3230,3230,3230,3230,0
20241122,163600,112800845,3230,3230,3230,3230,0
20241122,163500,112800845,3230,3230,3230,3230,0
20241122,163400,112800845,3230,3230,3230,3230,0
20241122,163300,112800845,3230,3230,3230,3230,0
20241122,163200,112800845,3230,3230,3230,3230,0
20241122,163100,112800845,3230,3230,3230,3230,0
20241122,163000,112800845,3230,3230,3230,3230,0
20241122,162900,112800845,3230,3230,3230,3230,0
20241122,162800,112800845,3230,3230,3230,3230,0
20241122,162700,112800845,3230,3230,3230,3230,0
20241122,162600,112800845,3230,3230,3230,3230,0
20241122,162500,112800845,3230,3230,3230,3230,0
20241122,162400,112800845,3230,3230,3230,3230,0
20241122,162300,112800845,3230,3230,3230,3230,0
20241122,162200,112800845,3230,3230,3230,3230,0
20241122,162100,112800845,3230,3230,3230,3230,0
20241122,162000,112800845,3230,3230,3230,3230,0
20241122,161900,112800845,3230,3230,3230,3230,0
20241122,161800,112800845,3230,3230,3230,3230,0
20241122,161700,112800845,3230,3230,3230,3230,0
20241122,161600,112800845,3230,3230,3230,3230,0
20241122,161500,112800845,3230,3230,3230,3230,0
20241122,161400,112800845,3230,3230,3230,3230,0
20241122,161300,112800845,3230,3230,3230,3230,0
20241122,161200,112800845,3230,3230,3230,3230,0
20241122,161100,112800845,3230,3230,3230,3230,0
20241122,161000,112800845,3230,3230,3230,3230,0
20241122,160900,112800845,3230,3230,3230,3230,0
20241122,160800,112800845,3230,3230,3230,3230,8357
20241122,160700,112800845,3230,3230,3230,3230,0
20241122,160600,112800845,3230,3230,3230,3230,0
20241122,160500,112800845,3230,3230,3230,3230,0
20241122,160400,112800845,3230,3230,3230,3230,0
20241122,160300,112800845,3230,3230,3230,3230,0
20241122,160200,112800845,3230,3230,3230,3230,0
20241122,160100,112800845,3230,3230,3230,3230,0
20241122,160000,112800845,3230,3230,3230,3230,0
20241122,155900,112800845,3230,3230,3230,3230,0
20241122,155800,112800845,3230,3230,3230,3230,0
20241122,155700,112800845,3230,3230,3230,3230,0
20241122,155600,112800845,3230,3230,3230,3230,0
20241122,155500,112800845,3230,3230,3230,3230,0
20241122,155400,112800845,3230,3230,3230,3230,0
20241122,155300,112800845,3230,3230,3230,3230,0
20241122,155200,112800845,3230,3230,3230,3230,0
20241122,155100,112800845,3230,3230,3230,3230,0
20241122,155000,112800845,3230,3230,3230,3230,0
20241122,154900,112800845,3230,3230,3230,3230,0
20241122,154800,112800845,3230,3230,3230,3230,0
20241122,154700,112800845,3230,3230,3230,3230,0
20241122,154600,112800845,3230,3230,3230,3230,0
20241122,154500,112800845,3230,3230,3230,3230,0
20241122,154400,112800845,3230,3230,3230,3230,0
20241122,154300,112800845,3230,3230,3230,3230,0
20241122,154200,112800845,3230,3230,3230,3230,0
20241122,154100,112800845,3230,3230,3230,3230,0
20241122,154000,112800845,3230,3230,3230,3230,0
20241122,153900,112800845,3230,3230,3230,3230,0
20241122,153800,112800845,3230,3230,3230,3230,8357
20241122,153700,112800845,3230,3230,3230,3230,0
20241122,153600,112800845,3230,3230,3230,3230,0
20241122,153500,112800845,3230,3230,3230,3230,0
20241122,153400,112800845,3230,3230,3230,3230,0
20241122,153300,112800845,3230,3230,3230,3230,0
20241122,153200,112800845,3230,3230,3230,3230,0
20241122,153100,112800845,3230,3230,3230,3230,0
20241122,153000,112800845,3230,3230,3230,3230,8357
20241122,152900,85807735,3230,3230,3230,3230,0
20241122,152800,85807735,3230,3230,3230,3230,0
20241122,152700,85807735,3230,3230,3230,3230,0
20241122,152600,85807735,3230,3230,3230,3230,0
20241122,152500,85807735,3230,3230,3230,3230,0
20241122,152400,85807735,3230,3230,3230,3230,0
20241122,152300,85807735,3230,3230,3230,3230,0
20241122,152200,85807735,3230,3230,3230,3230,0
20241122,152100,85807735,3230,3230,3230,3230,0
20241122,152000,85807735,3230,3230,3230,3230,0
20241122,151900,85807735,3230,3230,3230,3230,68
20241122,151800,85588095,3210,3220,3220,3210,257
20241122,151700,84762665,3205,3235,3235,3205,241
20241122,151600,83985795,3235,3230,3235,3230,91
20241122,151500,83691860,3240,3235,3240,3235,23
20241122,151400,83617350,3235,3235,3235,3235,0
20241122,151300,83617350,3235,3235,3235,3235,98
20241122,151200,83300320,3240,3240,3240,3240,16
20241122,151100,83248480,3240,3240,3240,3240,0
20241122,151000,83248480,3240,3240,3240,3240,0
20241122,150900,83248480,3240,3240,3240,3240,3
20241122,150800,83238760,3240,3235,3240,3235,14
20241122,150700,83193430,3240,3240,3240,3240,15
20241122,150600,83144830,3240,3240,3240,3240,0
20241122,150500,83144830,3240,3240,3240,3240,29
20241122,150400,83050870,3245,3245,3245,3245,2
20241122,150300,83044380,3245,3245,3245,3245,0
20241122,150200,83044380,3245,3245,3245,3245,13
20241122,150100,83002195,3245,3245,3245,3245,12
20241122,150000,82963255,3245,3245,3245,3245,0
20241122,145900,82963255,3245,3245,3245,3245,12
20241122,145800,82924315,3245,3245,3245,3245,0
20241122,145700,82924315,3245,3245,3245,3245,0
20241122,145600,82924315,3245,3245,3245,3245,0
20241122,145500,82924315,3245,3245,3245,3245,0
20241122,145400,82924315,3245,3245,3245,3245,0
20241122,145300,82924315,3245,3245,3245,3245,0
20241122,145200,82924315,3245,3245,3245,3245,0
20241122,145100,82924315,3245,3245,3245,3245,0
20241122,145000,82924315,3245,3245,3245,3245,0
20241122,144900,82924315,3245,3245,3245,3245,0
20241122,144800,82924315,3245,3245,3245,3245,0
20241122,144700,82924315,3245,3245,3245,3245,5
20241122,144600,82908090,3245,3245,3245,3245,0
20241122,144500,82908090,3245,3245,3245,3245,0
20241122,144400,82908090,3245,3245,3245,3245,0
20241122,144300,82908090,3245,3245,3245,3245,0
20241122,144200,82908090,3245,3245,3245,3245,0
20241122,144100,82908090,3245,3245,3245,3245,10
20241122,144000,82875640,3245,3245,3245,3245,0
20241122,143900,82875640,3245,3245,3245,3245,0
20241122,143800,82875640,3245,3245,3245,3245,3
20241122,143700,82865905,3245,3245,3245,3245,0
20241122,143600,82865905,3245,3235,3245,3235,800
20241122,143500,80272215,3235,3235,3235,3235,0
20241122,143400,80272215,3235,3225,3235,3225,11
20241122,143300,80236670,3235,3235,3235,3235,1
20241122,143200,80233435,3230,3230,3230,3230,9
20241122,143100,80204365,3235,3235,3235,3235,2
20241122,143000,80197895,3235,3235,3235,3235,0
20241122,142900,80197895,3235,3235,3235,3235,0
20241122,142800,80197895,3235,3235,3235,3235,2
20241122,142700,80191425,3235,3235,3235,3235,0
20241122,142600,80191425,3235,3235,3235,3235,0
20241122,142500,80191425,3235,3235,3235,3235,0
20241122,142400,80191425,3235,3235,3235,3235,2
20241122,142300,80184955,3240,3240,3240,3240,0
20241122,142200,80184955,3240,3240,3240,3240,0
20241122,142100,80184955,3240,3240,3240,3240,0
20241122,142000,80184955,3240,3240,3240,3240,0
20241122,141900,80184955,3240,3240,3240,3240,0
20241122,141800,80184955,3240,3240,3240,3240,0
20241122,141700,80184955,3240,3240,3240,3240,0
20241122,141600,80184955,3240,3240,3240,3240,0
20241122,141500,80184955,3240,3240,3240,3240,0
20241122,141400,80184955,3240,3240,3240,3240,0
20241122,141300,80184955,3240,3240,3240,3240,16
20241122,141200,80133115,3240,3240,3240,3240,50
20241122,141100,79971115,3240,3240,3240,3240,0
20241122,141000,79971115,3240,3240,3240,3240,0
20241122,140900,79971115,3240,3240,3240,3240,0
20241122,140800,79971115,3240,3240,3240,3240,0
20241122,140700,79971115,3240,3240,3240,3240,0
20241122,140600,79971115,3240,3230,3240,3230,40
20241122,140500,79841780,3230,3230,3230,3230,0
20241122,140400,79841780,3230,3230,3230,3230,0
20241122,140300,79841780,3230,3230,3230,3230,0
20241122,140200,79841780,3230,3230,3230,3230,0
20241122,140100,79841780,3230,3230,3230,3230,0
20241122,140000,79841780,3230,3230,3230,3230,0
20241122,135900,79841780,3230,3230,3230,3230,0
20241122,135800,79841780,3230,3230,3230,3230,0
20241122,135700,79841780,3230,3230,3230,3230,247
20241122,135600,79043970,3230,3230,3230,3230,0
20241122,135500,79043970,3230,3230,3230,3230,2
20241122,135400,79037510,3200,3220,3220,3200,3530
20241122,135300,67711695,3235,3235,3235,3235,63
20241122,135200,67507890,3220,3235,3235,3220,400
20241122,135100,66218745,3240,3240,3240,3240,0
20241122,135000,66218745,3240,3240,3240,3240,0
20241122,134900,66218745,3240,3240,3240,3240,0
20241122,134800,66218745,3240,3240,3240,3240,0
20241122,134700,66218745,3240,3240,3240,3240,0
20241122,134600,66218745,3240,3240,3240,3240,15
20241122,134500,66170145,3240,3240,3240,3240,0
20241122,134400,66170145,3240,3240,3240,3240,0
20241122,134300,66170145,3240,3240,3240,3240,0
20241122,134200,66170145,3240,3240,3240,3240,0
20241122,134100,66170145,3240,3240,3240,3240,8
20241122,134000,66144225,3250,3250,3250,3250,0
20241122,133900,66144225,3250,3250,3250,3250,0
20241122,133800,66144225,3250,3250,3250,3250,0
20241122,133700,66144225,3250,3250,3250,3250,0
20241122,133600,66144225,3250,3250,3250,3250,0
20241122,133500,66144225,3250,3250,3250,3250,0
20241122,133400,66144225,3250,3250,3250,3250,0
20241122,133300,66144225,3250,3250,3250,3250,0
20241122,133200,66144225,3250,3250,3250,3250,0
20241122,133100,66144225,3250,3250,3250,3250,0
20241122,133000,66144225,3250,3250,3250,3250,0
20241122,132900,66144225,3250,3250,3250,3250,0
20241122,132800,66144225,3250,3250,3250,3250,0
20241122,132700,66144225,3250,3250,3250,3250,0
20241122,132600,66144225,3250,3250,3250,3250,0
20241122,132500,66144225,3250,3250,3250,3250,0
20241122,132400,66144225,3250,3250,3250,3250,0
20241122,132300,66144225,3250,3250,3250,3250,0
20241122,132200,66144225,3250,3250,3250,3250,0
20241122,132100,66144225,3250,3250,3250,3250,0
20241122,132000,66144225,3250,3250,3250,3250,0
20241122,131900,66144225,3250,3250,3250,3250,1
20241122,131800,66140975,3215,3250,3250,3215,2000
20241122,131700,59678100,3255,3255,3255,3255,0
20241122,131600,59678100,3255,3255,3255,3255,5
20241122,131500,59661825,3255,3255,3255,3255,0
20241122,131400,59661825,3255,3255,3255,3255,0
20241122,131300,59661825,3255,3255,3255,3255,0
20241122,131200,59661825,3255,3255,3255,3255,2
20241122,131100,59655315,3265,3265,3265,3265,0
20241122,131000,59655315,3265,3265,3265,3265,0
20241122,130900,59655315,3265,3265,3265,3265,0
20241122,130800,59655315,3265,3265,3265,3265,0
20241122,130700,59655315,3265,3265,3265,3265,0
20241122,130600,59655315,3265,3265,3265,3265,0
20241122,130500,59655315,3265,3265,3265,3265,0
20241122,130400,59655315,3265,3265,3265,3265,0
20241122,130300,59655315,3265,3265,3265,3265,0
20241122,130200,59655315,3265,3265,3265,3265,0
20241122,130100,59655315,3265,3265,3265,3265,0
20241122,130000,59655315,3265,3265,3265,3265,0
20241122,125900,59655315,3265,3265,3265,3265,0
20241122,125800,59655315,3265,3265,3265,3265,0
20241122,125700,59655315,3265,3265,3265,3265,3
20241122,125600,59645520,3265,3265,3265,3265,0
20241122,125500,59645520,3265,3265,3265,3265,0
20241122,125400,59645520,3265,3265,3265,3265,0
20241122,125300,59645520,3265,3255,3265,3240,87
20241122,125200,59363340,3265,3265,3265,3265,0
20241122,125100,59363340,3265,3265,3265,3265,30
20241122,125000,59265390,3265,3265,3265,3265,0
20241122,124900,59265390,3265,3265,3265,3265,0
20241122,124800,59265390,3265,3265,3265,3265,0
20241122,124700,59265390,3265,3265,3265,3265,13
20241122,124600,59222945,3265,3265,3265,3265,0
20241122,124500,59222945,3265,3265,3265,3265,0
20241122,124400,59222945,3265,3255,3265,3255,11
20241122,124300,59187130,3265,3265,3265,3265,0
20241122,124200,59187130,3265,3265,3265,3265,13
20241122,124100,59144685,3260,3260,3260,3260,10
20241122,124000,59112085,3260,3260,3260,3260,0
20241122,123900,59112085,3260,3260,3260,3260,1
20241122,123800,59108825,3265,3265,3265,3265,0
20241122,123700,59108825,3265,3265,3265,3265,0
20241122,123600,59108825,3265,3265,3265,3265,0
20241122,123500,59108825,3265,3265,3265,3265,15
20241122,123400,59059850,3255,3255,3255,3255,0
20241122,123300,59059850,3255,3255,3255,3255,0
20241122,123200,59059850,3255,3255,3255,3255,0
20241122,123100,59059850,3255,3255,3255,3255,33
20241122,123000,58952435,3265,3265,3265,3265,10
20241122,122900,58919785,3265,3265,3265,3265,6
20241122,122800,58900195,3265,3260,3265,3260,401
20241122,122700,57592140,3260,3260,3260,3260,0
20241122,122600,57592140,3260,3260,3260,3260,0
20241122,122500,57592140,3260,3260,3260,3260,0
20241122,122400,57592140,3260,3260,3260,3260,1
20241122,122300,57588880,3250,3260,3260,3250,21
20241122,122200,57520570,3260,3260,3260,3260,12
20241122,122100,57481450,3260,3260,3260,3260,1
20241122,122000,57478190,3240,3255,3255,3240,210
20241122,121900,56797370,3260,3260,3260,3260,0
20241122,121800,56797370,3260,3260,3260,3260,44
20241122,121700,56653930,3260,3260,3260,3260,1
20241122,121600,56650670,3250,3250,3250,3250,0
20241122,121500,56650670,3250,3250,3250,3250,29
20241122,121400,56556420,3250,3250,3250,3250,1400
20241122,121300,52006420,3250,3250,3250,3250,1
20241122,121200,52003170,3240,3240,3240,3240,0
20241122,121100,52003170,3240,3240,3240,3240,0
20241122,121000,52003170,3240,3240,3240,3240,19
20241122,120900,51941610,3250,3245,3250,3245,4
20241122,120800,51928620,3240,3240,3240,3240,165
20241122,120700,51394020,3240,3240,3240,3240,0
20241122,120600,51394020,3240,3240,3240,3240,0
20241122,120500,51394020,3240,3240,3240,3240,0
20241122,120400,51394020,3240,3240,3240,3240,0
20241122,120300,51394020,3240,3240,3240,3240,0
20241122,120200,51394020,3240,3240,3240,3240,24
20241122,120100,51316260,3240,3240,3240,3240,0
20241122,120000,51316260,3240,3240,3240,3240,0
20241122,115900,51316260,3240,3240,3240,3240,0
20241122,115800,51316260,3240,3240,3240,3240,0
20241122,115700,51316260,3240,3240,3240,3240,0
20241122,115600,51316260,3240,3240,3240,3240,1
20241122,115500,51313020,3235,3225,3235,3225,13
20241122,115400,51270975,3235,3235,3235,3235,2
20241122,115300,51264505,3235,3235,3235,3235,0
20241122,115200,51264505,3235,3235,3235,3235,0
20241122,115100,51264505,3235,3235,3235,3235,0
20241122,115000,51264505,3235,3235,3235,3235,0
20241122,114900,51264505,3235,3235,3235,3235,261
20241122,114800,50420170,3220,3220,3220,3220,200
20241122,114700,49776170,3220,3220,3220,3220,0
20241122,114600,49776170,3220,3225,3225,3215,461
20241122,114500,48291915,3225,3225,3225,3225,0
20241122,114400,48291915,3225,3235,3235,3225,220
20241122,114300,47581625,3235,3235,3235,3235,0
20241122,114200,47581625,3235,3235,3235,3235,0
20241122,114100,47581625,3235,3235,3235,3235,0
20241122,114000,47581625,3235,3240,3240,3235,194
20241122,113900,46953340,3245,3245,3245,3245,0
20241122,113800,46953340,3245,3245,3245,3245,49
20241122,113700,46794335,3250,3250,3250,3250,268
20241122,113600,45923335,3250,3250,3250,3250,0
20241122,113500,45923335,3250,3250,3250,3250,0
20241122,113400,45923335,3250,3260,3260,3250,361
20241122,113300,44750075,3250,3250,3250,3250,3
20241122,113200,44740325,3250,3250,3250,3250,205
20241122,113100,44074075,3260,3260,3260,3260,0
20241122,113000,44074075,3260,3260,3260,3260,0
20241122,112900,44074075,3260,3260,3260,3260,1
20241122,112800,44070815,3250,3260,3260,3250,156
20241122,112700,43563805,3260,3260,3260,3260,1
20241122,112600,43560545,3260,3260,3260,3260,0
20241122,112500,43560545,3260,3250,3260,3250,11
20241122,112400,43524785,3255,3250,3255,3250,39
20241122,112300,43397940,3255,3255,3255,3255,1
20241122,112200,43394685,3260,3260,3260,3260,0
20241122,112100,43394685,3260,3260,3260,3260,1
20241122,112000,43391425,3255,3255,3255,3255,0
20241122,111900,43391425,3255,3255,3255,3255,0
20241122,111800,43391425,3255,3255,3255,3255,1
20241122,111700,43388170,3255,3255,3255,3255,0
20241122,111600,43388170,3255,3255,3255,3255,9
20241122,111500,43358875,3260,3260,3260,3260,0
20241122,111400,43358875,3260,3260,3260,3260,0
20241122,111300,43358875,3260,3260,3260,3260,0
20241122,111200,43358875,3260,3260,3260,3260,0
20241122,111100,43358875,3260,3260,3260,3260,0
20241122,111000,43358875,3260,3260,3260,3260,0
20241122,110900,43358875,3260,3260,3260,3260,100
20241122,110800,43032875,3260,3260,3260,3260,0
20241122,110700,43032875,3260,3260,3260,3260,0
20241122,110600,43032875,3260,3260,3260,3260,50
20241122,110500,42869875,3260,3260,3260,3260,1
20241122,110400,42866615,3250,3250,3250,3250,0
20241122,110300,42866615,3250,3250,3250,3250,0
20241122,110200,42866615,3250,3250,3250,3250,1
20241122,110100,42863365,3260,3250,3260,3250,147
20241122,110000,42385565,3250,3250,3250,3250,606
20241122,105900,40416065,3250,3250,3250,3250,0
20241122,105800,40416065,3250,3255,3255,3250,100
20241122,105700,40091055,3250,3250,3250,3250,0
20241122,105600,40091055,3250,3250,3250,3250,0
20241122,105500,40091055,3250,3255,3255,3250,120
20241122,105400,39701050,3260,3260,3260,3260,0
20241122,105300,39701050,3260,3260,3260,3260,0
20241122,105200,39701050,3260,3260,3260,3260,1
20241122,105100,39697790,3265,3265,3265,3265,0
20241122,105000,39697790,3265,3265,3265,3265,0
20241122,104900,39697790,3265,3265,3265,3265,0
20241122,104800,39697790,3265,3265,3265,3265,0
20241122,104700,39697790,3265,3265,3265,3265,0
20241122,104600,39697790,3265,3265,3265,3265,0
20241122,104500,39697790,3265,3265,3265,3265,1
20241122,104400,39694525,3250,3250,3250,3250,0
20241122,104300,39694525,3250,3250,3250,3250,0
20241122,104200,39694525,3250,3255,3255,3250,1000
20241122,104100,36443880,3255,3255,3255,3255,0
20241122,104000,36443880,3255,3255,3255,3255,1
20241122,103900,36440625,3260,3260,3260,3260,0
20241122,103800,36440625,3260,3260,3260,3260,0
20241122,103700,36440625,3260,3260,3260,3260,0
20241122,103600,36440625,3260,3260,3260,3260,0
20241122,103500,36440625,3260,3260,3260,3260,100
20241122,103400,36114625,3265,3265,3265,3265,2
20241122,103300,36108095,3265,3265,3265,3265,0
20241122,103200,36108095,3265,3265,3265,3265,0
20241122,103100,36108095,3265,3265,3265,3265,1
20241122,103000,36104830,3260,3260,3260,3260,0
20241122,102900,36104830,3260,3260,3260,3260,0
20241122,102800,36104830,3260,3260,3260,3260,0
20241122,102700,36104830,3260,3260,3260,3260,17
20241122,102600,36049410,3265,3265,3265,3265,0
20241122,102500,36049410,3265,3265,3265,3265,0
20241122,102400,36049410,3265,3265,3265,3265,1
20241122,102300,36046145,3250,3265,3265,3250,1749
20241122,102200,30361880,3250,3250,3250,3250,500
20241122,102100,28736880,3250,3250,3250,3250,1068
20241122,102000,25265880,3270,3270,3270,3270,0
20241122,101900,25265880,3270,3270,3270,3270,0
20241122,101800,25265880,3270,3270,3270,3270,0
20241122,101700,25265880,3270,3270,3270,3270,0
20241122,101600,25265880,3270,3270,3270,3270,1
20241122,101500,25262610,3270,3270,3270,3270,0
20241122,101400,25262610,3270,3270,3270,3270,0
20241122,101300,25262610,3270,3270,3270,3270,0
20241122,101200,25262610,3270,3270,3270,3270,0
20241122,101100,25262610,3270,3270,3270,3270,0
20241122,101000,25262610,3270,3270,3270,3270,0
20241122,100900,25262610,3270,3270,3270,3270,65
20241122,100800,25050060,3270,3270,3270,3270,1
20241122,100700,25046790,3250,3250,3250,3250,0
20241122,100600,25046790,3250,3250,3250,3250,0
20241122,100500,25046790,3250,3265,3265,3250,2000
20241122,100400,18542650,3270,3265,3270,3265,5
20241122,100300,18526320,3260,3260,3260,3260,584
20241122,100200,16622480,3260,3260,3260,3260,2
20241122,100100,16615960,3260,3260,3260,3260,0
20241122,100000,16615960,3260,3260,3260,3260,0
20241122,095900,16615960,3260,3260,3260,3260,0
20241122,095800,16615960,3260,3260,3260,3260,0
20241122,095700,16615960,3260,3260,3260,3260,300
20241122,095600,15637960,3260,3260,3260,3260,25
20241122,095500,15556460,3250,3250,3250,3250,0
20241122,095400,15556460,3250,3250,3250,3250,50
20241122,095300,15393960,3260,3260,3260,3260,21
20241122,095200,15325500,3260,3260,3260,3260,3
20241122,095100,15315720,3250,3250,3250,3250,75
20241122,095000,15071970,3250,3250,3250,3250,40
20241122,094900,14941970,3250,3250,3250,3250,0
20241122,094800,14941970,3250,3250,3250,3250,0
20241122,094700,14941970,3250,3250,3250,3250,0
20241122,094600,14941970,3250,3250,3250,3250,190
20241122,094500,14324470,3250,3250,3250,3250,243
20241122,094400,13534720,3250,3260,3260,3250,111
20241122,094300,13173960,3250,3250,3250,3250,167
20241122,094200,12631210,3260,3260,3260,3260,10
20241122,094100,12598610,3250,3255,3255,3250,344
20241122,094000,11480490,3260,3260,3260,3260,15
20241122,093900,11431590,3260,3260,3260,3260,0
20241122,093800,11431590,3260,3260,3260,3260,0
20241122,093700,11431590,3260,3260,3260,3260,0
20241122,093600,11431590,3260,3260,3260,3260,1
20241122,093500,11428330,3250,3250,3250,3250,900
20241122,093400,8503330,3260,3260,3260,3260,7
20241122,093300,8480510,3260,3260,3260,3260,20
20241122,093200,8415310,3255,3255,3255,3255,0
20241122,093100,8415310,3255,3260,3260,3255,7
20241122,093000,8392500,3260,3260,3260,3260,30
20241122,092900,8294700,3260,3260,3260,3260,40
20241122,092800,8164300,3260,3250,3260,3250,137
20241122,092700,7718460,3250,3250,3250,3250,0
20241122,092600,7718460,3250,3245,3250,3245,2
20241122,092500,7711965,3245,3245,3245,3245,319
20241122,092400,6676810,3250,3250,3250,3250,1
20241122,092300,6673560,3245,3250,3250,3245,44
20241122,092200,6530705,3250,3250,3250,3250,0
20241122,092100,6530705,3250,3250,3250,3250,0
20241122,092000,6530705,3250,3245,3250,3245,668
20241122,091900,4362995,3240,3240,3240,3240,1043
20241122,091800,983675,3235,3230,3235,3230,3
20241122,091700,973980,3240,3240,3240,3240,0
20241122,091600,973980,3240,3240,3240,3240,0
20241122,091500,973980,3240,3240,3240,3240,0
20241122,091400,973980,3240,3240,3240,3240,0
20241122,091300,973980,3240,3240,3240,3240,0
20241122,091200,973980,3240,3240,3240,3240,1
20241122,091100,970740,3215,3215,3215,3215,0
20241122,091000,970740,3215,3220,3235,3215,41
20241122,090900,838710,3225,3225,3225,3225,2
20241122,090800,832260,3230,3230,3230,3230,0
20241122,090700,832260,3230,3235,3235,3230,3
20241122,090600,822565,3220,3220,3220,3220,35
20241122,090500,709865,3220,3220,3220,3220,32
20241122,090400,606825,3220,3220,3220,3220,0
20241122,090300,606825,3220,3220,3220,3220,0
20241122,090200,606825,3220,3220,3220,3220,0
20241122,090100,606825,3220,3220,3220,3220,0
20241122,090000,606825,3220,3205,3220,3205,189