KissMeData/091340/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195800,44391865,2605,2605,2605,2605,1017
20241122,195700,44391865,2605,2605,2605,2605,0
20241122,195600,44391865,2605,2605,2605,2605,0
20241122,195500,44391865,2605,2605,2605,2605,0
20241122,195400,44391865,2605,2605,2605,2605,0
20241122,195300,44391865,2605,2605,2605,2605,0
20241122,195200,44391865,2605,2605,2605,2605,0
20241122,195100,44391865,2605,2605,2605,2605,0
20241122,195000,44391865,2605,2605,2605,2605,0
20241122,194900,44391865,2605,2605,2605,2605,0
20241122,194800,44391865,2605,2605,2605,2605,0
20241122,194700,44391865,2605,2605,2605,2605,0
20241122,194600,44391865,2605,2605,2605,2605,0
20241122,194500,44391865,2605,2605,2605,2605,0
20241122,194400,44391865,2605,2605,2605,2605,0
20241122,194300,44391865,2605,2605,2605,2605,0
20241122,194200,44391865,2605,2605,2605,2605,0
20241122,194100,44391865,2605,2605,2605,2605,0
20241122,194000,44391865,2605,2605,2605,2605,0
20241122,193900,44391865,2605,2605,2605,2605,0
20241122,193800,44391865,2605,2605,2605,2605,0
20241122,193700,44391865,2605,2605,2605,2605,0
20241122,193600,44391865,2605,2605,2605,2605,0
20241122,193500,44391865,2605,2605,2605,2605,0
20241122,193400,44391865,2605,2605,2605,2605,0
20241122,193300,44391865,2605,2605,2605,2605,0
20241122,193200,44391865,2605,2605,2605,2605,0
20241122,193100,44391865,2605,2605,2605,2605,0
20241122,193000,44391865,2605,2605,2605,2605,0
20241122,192900,44391865,2605,2605,2605,2605,0
20241122,192800,44391865,2605,2605,2605,2605,1017
20241122,192700,44391865,2605,2605,2605,2605,0
20241122,192600,44391865,2605,2605,2605,2605,0
20241122,192500,44391865,2605,2605,2605,2605,0
20241122,192400,44391865,2605,2605,2605,2605,0
20241122,192300,44391865,2605,2605,2605,2605,0
20241122,192200,44391865,2605,2605,2605,2605,0
20241122,192100,44391865,2605,2605,2605,2605,0
20241122,192000,44391865,2605,2605,2605,2605,0
20241122,191900,44391865,2605,2605,2605,2605,0
20241122,191800,44391865,2605,2605,2605,2605,0
20241122,191700,44391865,2605,2605,2605,2605,0
20241122,191600,44391865,2605,2605,2605,2605,0
20241122,191500,44391865,2605,2605,2605,2605,0
20241122,191400,44391865,2605,2605,2605,2605,0
20241122,191300,44391865,2605,2605,2605,2605,0
20241122,191200,44391865,2605,2605,2605,2605,0
20241122,191100,44391865,2605,2605,2605,2605,0
20241122,191000,44391865,2605,2605,2605,2605,0
20241122,190900,44391865,2605,2605,2605,2605,0
20241122,190800,44391865,2605,2605,2605,2605,0
20241122,190700,44391865,2605,2605,2605,2605,0
20241122,190600,44391865,2605,2605,2605,2605,0
20241122,190500,44391865,2605,2605,2605,2605,0
20241122,190400,44391865,2605,2605,2605,2605,0
20241122,190300,44391865,2605,2605,2605,2605,0
20241122,190200,44391865,2605,2605,2605,2605,0
20241122,190100,44391865,2605,2605,2605,2605,0
20241122,190000,44391865,2605,2605,2605,2605,0
20241122,185900,44391865,2605,2605,2605,2605,0
20241122,185800,44391865,2605,2605,2605,2605,1017
20241122,185700,44391865,2605,2605,2605,2605,0
20241122,185600,44391865,2605,2605,2605,2605,0
20241122,185500,44391865,2605,2605,2605,2605,0
20241122,185400,44391865,2605,2605,2605,2605,0
20241122,185300,44391865,2605,2605,2605,2605,0
20241122,185200,44391865,2605,2605,2605,2605,0
20241122,185100,44391865,2605,2605,2605,2605,0
20241122,185000,44391865,2605,2605,2605,2605,0
20241122,184900,44391865,2605,2605,2605,2605,0
20241122,184800,44391865,2605,2605,2605,2605,0
20241122,184700,44391865,2605,2605,2605,2605,0
20241122,184600,44391865,2605,2605,2605,2605,0
20241122,184500,44391865,2605,2605,2605,2605,0
20241122,184400,44391865,2605,2605,2605,2605,0
20241122,184300,44391865,2605,2605,2605,2605,0
20241122,184200,44391865,2605,2605,2605,2605,0
20241122,184100,44391865,2605,2605,2605,2605,0
20241122,184000,44391865,2605,2605,2605,2605,0
20241122,183900,44391865,2605,2605,2605,2605,0
20241122,183800,44391865,2605,2605,2605,2605,0
20241122,183700,44391865,2605,2605,2605,2605,0
20241122,183600,44391865,2605,2605,2605,2605,0
20241122,183500,44391865,2605,2605,2605,2605,0
20241122,183400,44391865,2605,2605,2605,2605,0
20241122,183300,44391865,2605,2605,2605,2605,0
20241122,183200,44391865,2605,2605,2605,2605,0
20241122,183100,44391865,2605,2605,2605,2605,0
20241122,183000,44391865,2605,2605,2605,2605,0
20241122,182900,44391865,2605,2605,2605,2605,0
20241122,182800,44391865,2605,2605,2605,2605,1017
20241122,182700,44391865,2605,2605,2605,2605,0
20241122,182600,44391865,2605,2605,2605,2605,0
20241122,182500,44391865,2605,2605,2605,2605,0
20241122,182400,44391865,2605,2605,2605,2605,0
20241122,182300,44391865,2605,2605,2605,2605,0
20241122,182200,44391865,2605,2605,2605,2605,0
20241122,182100,44391865,2605,2605,2605,2605,0
20241122,182000,44391865,2605,2605,2605,2605,0
20241122,181900,44391865,2605,2605,2605,2605,0
20241122,181800,44391865,2605,2605,2605,2605,0
20241122,181700,44391865,2605,2605,2605,2605,0
20241122,181600,44391865,2605,2605,2605,2605,0
20241122,181500,44391865,2605,2605,2605,2605,0
20241122,181400,44391865,2605,2605,2605,2605,0
20241122,181300,44391865,2605,2605,2605,2605,0
20241122,181200,44391865,2605,2605,2605,2605,0
20241122,181100,44391865,2605,2605,2605,2605,0
20241122,181000,44391865,2605,2605,2605,2605,0
20241122,180900,44391865,2605,2605,2605,2605,0
20241122,180800,44391865,2605,2605,2605,2605,0
20241122,180700,44391865,2605,2605,2605,2605,0
20241122,180600,44391865,2605,2605,2605,2605,0
20241122,180500,44391865,2605,2605,2605,2605,0
20241122,180400,44391865,2605,2605,2605,2605,0
20241122,180300,44391865,2605,2605,2605,2605,0
20241122,180200,44391865,2605,2605,2605,2605,0
20241122,180100,44391865,2605,2605,2605,2605,0
20241122,180000,44391865,2605,2605,2605,2605,0
20241122,175900,44391865,2605,2605,2605,2605,0
20241122,175800,44391865,2605,2605,2605,2605,1017
20241122,175700,44391865,2605,2605,2605,2605,0
20241122,175600,44391865,2605,2605,2605,2605,0
20241122,175500,44391865,2605,2605,2605,2605,0
20241122,175400,44391865,2605,2605,2605,2605,0
20241122,175300,44391865,2605,2605,2605,2605,0
20241122,175200,44391865,2605,2605,2605,2605,0
20241122,175100,44391865,2605,2605,2605,2605,0
20241122,175000,44391865,2605,2605,2605,2605,0
20241122,174900,44391865,2605,2605,2605,2605,0
20241122,174800,44391865,2605,2605,2605,2605,0
20241122,174700,44391865,2605,2605,2605,2605,0
20241122,174600,44391865,2605,2605,2605,2605,0
20241122,174500,44391865,2605,2605,2605,2605,0
20241122,174400,44391865,2605,2605,2605,2605,0
20241122,174300,44391865,2605,2605,2605,2605,0
20241122,174200,44391865,2605,2605,2605,2605,0
20241122,174100,44391865,2605,2605,2605,2605,0
20241122,174000,44391865,2605,2605,2605,2605,0
20241122,173900,44391865,2605,2605,2605,2605,0
20241122,173800,44391865,2605,2605,2605,2605,0
20241122,173700,44391865,2605,2605,2605,2605,0
20241122,173600,44391865,2605,2605,2605,2605,0
20241122,173500,44391865,2605,2605,2605,2605,0
20241122,173400,44391865,2605,2605,2605,2605,0
20241122,173300,44391865,2605,2605,2605,2605,0
20241122,173200,44391865,2605,2605,2605,2605,0
20241122,173100,44391865,2605,2605,2605,2605,0
20241122,173000,44391865,2605,2605,2605,2605,0
20241122,172900,44391865,2605,2605,2605,2605,0
20241122,172800,44391865,2605,2605,2605,2605,1017
20241122,172700,44391865,2605,2605,2605,2605,0
20241122,172600,44391865,2605,2605,2605,2605,0
20241122,172500,44391865,2605,2605,2605,2605,0
20241122,172400,44391865,2605,2605,2605,2605,0
20241122,172300,44391865,2605,2605,2605,2605,0
20241122,172200,44391865,2605,2605,2605,2605,0
20241122,172100,44391865,2605,2605,2605,2605,0
20241122,172000,44391865,2605,2605,2605,2605,0
20241122,171900,44391865,2605,2605,2605,2605,0
20241122,171800,44391865,2605,2605,2605,2605,0
20241122,171700,44391865,2605,2605,2605,2605,0
20241122,171600,44391865,2605,2605,2605,2605,0
20241122,171500,44391865,2605,2605,2605,2605,0
20241122,171400,44391865,2605,2605,2605,2605,0
20241122,171300,44391865,2605,2605,2605,2605,0
20241122,171200,44391865,2605,2605,2605,2605,0
20241122,171100,44391865,2605,2605,2605,2605,0
20241122,171000,44391865,2605,2605,2605,2605,0
20241122,170900,44391865,2605,2605,2605,2605,0
20241122,170800,44391865,2605,2605,2605,2605,0
20241122,170700,44391865,2605,2605,2605,2605,0
20241122,170600,44391865,2605,2605,2605,2605,0
20241122,170500,44391865,2605,2605,2605,2605,0
20241122,170400,44391865,2605,2605,2605,2605,0
20241122,170300,44391865,2605,2605,2605,2605,0
20241122,170200,44391865,2605,2605,2605,2605,0
20241122,170100,44391865,2605,2605,2605,2605,0
20241122,170000,44391865,2605,2605,2605,2605,0
20241122,165900,44391865,2605,2605,2605,2605,0
20241122,165800,44391865,2605,2605,2605,2605,1017
20241122,165700,44391865,2605,2605,2605,2605,0
20241122,165600,44391865,2605,2605,2605,2605,0
20241122,165500,44391865,2605,2605,2605,2605,0
20241122,165400,44391865,2605,2605,2605,2605,0
20241122,165300,44391865,2605,2605,2605,2605,0
20241122,165200,44391865,2605,2605,2605,2605,0
20241122,165100,44391865,2605,2605,2605,2605,0
20241122,165000,44391865,2605,2605,2605,2605,0
20241122,164900,44391865,2605,2605,2605,2605,0
20241122,164800,44391865,2605,2605,2605,2605,0
20241122,164700,44391865,2605,2605,2605,2605,0
20241122,164600,44391865,2605,2605,2605,2605,0
20241122,164500,44391865,2605,2605,2605,2605,0
20241122,164400,44391865,2605,2605,2605,2605,0
20241122,164300,44391865,2605,2605,2605,2605,0
20241122,164200,44391865,2605,2605,2605,2605,0
20241122,164100,44391865,2605,2605,2605,2605,0
20241122,164000,44391865,2605,2605,2605,2605,0
20241122,163900,44391865,2605,2605,2605,2605,0
20241122,163800,44391865,2605,2605,2605,2605,0
20241122,163700,44391865,2605,2605,2605,2605,0
20241122,163600,44391865,2605,2605,2605,2605,0
20241122,163500,44391865,2605,2605,2605,2605,0
20241122,163400,44391865,2605,2605,2605,2605,0
20241122,163300,44391865,2605,2605,2605,2605,0
20241122,163200,44391865,2605,2605,2605,2605,0
20241122,163100,44391865,2605,2605,2605,2605,0
20241122,163000,44391865,2605,2605,2605,2605,0
20241122,162900,44391865,2605,2605,2605,2605,0
20241122,162800,44391865,2605,2605,2605,2605,1017
20241122,162700,44391865,2605,2605,2605,2605,0
20241122,162600,44391865,2605,2605,2605,2605,0
20241122,162500,44391865,2605,2605,2605,2605,0
20241122,162400,44391865,2605,2605,2605,2605,0
20241122,162300,44391865,2605,2605,2605,2605,0
20241122,162200,44391865,2605,2605,2605,2605,0
20241122,162100,44391865,2605,2605,2605,2605,0
20241122,162000,44391865,2605,2605,2605,2605,0
20241122,161900,44391865,2605,2605,2605,2605,0
20241122,161800,44391865,2605,2605,2605,2605,0
20241122,161700,44391865,2605,2605,2605,2605,0
20241122,161600,44391865,2605,2605,2605,2605,0
20241122,161500,44391865,2605,2605,2605,2605,0
20241122,161400,44391865,2605,2605,2605,2605,0
20241122,161300,44391865,2605,2605,2605,2605,0
20241122,161200,44391865,2605,2605,2605,2605,0
20241122,161100,44391865,2605,2605,2605,2605,0
20241122,161000,44391865,2605,2605,2605,2605,0
20241122,160900,44391865,2605,2605,2605,2605,0
20241122,160800,44391865,2605,2605,2605,2605,0
20241122,160700,44391865,2605,2605,2605,2605,0
20241122,160600,44391865,2605,2605,2605,2605,0
20241122,160500,44391865,2605,2605,2605,2605,0
20241122,160400,44391865,2605,2605,2605,2605,0
20241122,160300,44391865,2605,2605,2605,2605,0
20241122,160200,44391865,2605,2605,2605,2605,0
20241122,160100,44391865,2605,2605,2605,2605,0
20241122,160000,44391865,2605,2605,2605,2605,0
20241122,155900,44391865,2605,2605,2605,2605,0
20241122,155800,44391865,2605,2605,2605,2605,1017
20241122,155700,44391865,2605,2605,2605,2605,0
20241122,155600,44391865,2605,2605,2605,2605,0
20241122,155500,44391865,2605,2605,2605,2605,0
20241122,155400,44391865,2605,2605,2605,2605,0
20241122,155300,44391865,2605,2605,2605,2605,0
20241122,155200,44391865,2605,2605,2605,2605,0
20241122,155100,44391865,2605,2605,2605,2605,0
20241122,155000,44391865,2605,2605,2605,2605,0
20241122,154900,44391865,2605,2605,2605,2605,0
20241122,154800,44391865,2605,2605,2605,2605,0
20241122,154700,44391865,2605,2605,2605,2605,0
20241122,154600,44391865,2605,2605,2605,2605,0
20241122,154500,44391865,2605,2605,2605,2605,0
20241122,154400,44391865,2605,2605,2605,2605,0
20241122,154300,44391865,2605,2605,2605,2605,0
20241122,154200,44391865,2605,2605,2605,2605,0
20241122,154100,44391865,2605,2605,2605,2605,0
20241122,154000,44391865,2605,2605,2605,2605,0
20241122,153900,44391865,2605,2605,2605,2605,0
20241122,153800,44391865,2605,2605,2605,2605,0
20241122,153700,44391865,2605,2605,2605,2605,0
20241122,153600,44391865,2605,2605,2605,2605,0
20241122,153500,44391865,2605,2605,2605,2605,0
20241122,153400,44391865,2605,2605,2605,2605,0
20241122,153300,44391865,2605,2605,2605,2605,0
20241122,153200,44391865,2605,2605,2605,2605,0
20241122,153100,44391865,2605,2605,2605,2605,0
20241122,153000,44391865,2605,2605,2605,2605,1017
20241122,152900,41742580,2605,2605,2605,2605,0
20241122,152800,41742580,2605,2605,2605,2605,0
20241122,152700,41742580,2605,2605,2605,2605,0
20241122,152600,41742580,2605,2605,2605,2605,0
20241122,152500,41742580,2605,2605,2605,2605,0
20241122,152400,41742580,2605,2605,2605,2605,0
20241122,152300,41742580,2605,2605,2605,2605,0
20241122,152200,41742580,2605,2605,2605,2605,0
20241122,152100,41742580,2605,2605,2605,2605,0
20241122,152000,41742580,2605,2605,2605,2605,0
20241122,151900,41742580,2605,2605,2605,2605,51
20241122,151800,41609725,2605,2605,2605,2605,170
20241122,151700,41166875,2610,2610,2610,2610,0
20241122,151600,41166875,2610,2605,2610,2605,1040
20241122,151500,38452675,2605,2605,2605,2605,0
20241122,151400,38452675,2605,2605,2605,2605,0
20241122,151300,38452675,2605,2605,2605,2605,0
20241122,151200,38452675,2605,2605,2605,2605,0
20241122,151100,38452675,2605,2605,2605,2605,0
20241122,151000,38452675,2605,2605,2605,2605,89
20241122,150900,38220830,2605,2605,2605,2605,0
20241122,150800,38220830,2605,2605,2605,2605,0
20241122,150700,38220830,2605,2605,2605,2605,4
20241122,150600,38210410,2610,2610,2610,2610,0
20241122,150500,38210410,2610,2610,2610,2610,0
20241122,150400,38210410,2610,2610,2610,2610,0
20241122,150300,38210410,2610,2610,2610,2610,0
20241122,150200,38210410,2610,2610,2610,2610,0
20241122,150100,38210410,2610,2610,2610,2610,2
20241122,150000,38205190,2610,2610,2610,2610,112
20241122,145900,37912870,2610,2610,2610,2610,0
20241122,145800,37912870,2610,2610,2610,2610,0
20241122,145700,37912870,2610,2610,2610,2610,0
20241122,145600,37912870,2610,2610,2610,2610,23
20241122,145500,37852840,2610,2605,2615,2605,94
20241122,145400,37607655,2620,2620,2620,2620,0
20241122,145300,37607655,2620,2620,2620,2620,0
20241122,145200,37607655,2620,2615,2620,2605,701
20241122,145100,35780150,2615,2615,2615,2615,0
20241122,145000,35780150,2615,2615,2615,2615,0
20241122,144900,35780150,2615,2615,2615,2615,0
20241122,144800,35780150,2615,2615,2615,2615,0
20241122,144700,35780150,2615,2615,2615,2615,0
20241122,144600,35780150,2615,2615,2615,2615,0
20241122,144500,35780150,2615,2615,2615,2615,51
20241122,144400,35646785,2620,2620,2620,2620,0
20241122,144300,35646785,2620,2620,2620,2620,227
20241122,144200,35052045,2620,2620,2620,2620,0
20241122,144100,35052045,2620,2620,2620,2620,0
20241122,144000,35052045,2620,2620,2620,2620,51
20241122,143900,34918425,2620,2620,2620,2620,0
20241122,143800,34918425,2620,2620,2620,2620,0
20241122,143700,34918425,2620,2620,2620,2620,0
20241122,143600,34918425,2620,2620,2620,2620,0
20241122,143500,34918425,2620,2620,2620,2620,51
20241122,143400,34784805,2625,2625,2625,2625,0
20241122,143300,34784805,2625,2625,2625,2625,0
20241122,143200,34784805,2625,2625,2625,2625,100
20241122,143100,34522305,2620,2620,2620,2620,0
20241122,143000,34522305,2620,2620,2620,2620,51
20241122,142900,34388685,2620,2620,2620,2620,0
20241122,142800,34388685,2620,2620,2620,2620,0
20241122,142700,34388685,2620,2620,2620,2620,0
20241122,142600,34388685,2620,2620,2620,2620,0
20241122,142500,34388685,2620,2620,2620,2620,51
20241122,142400,34255065,2630,2630,2630,2630,1
20241122,142300,34252435,2620,2620,2620,2620,0
20241122,142200,34252435,2620,2620,2620,2620,0
20241122,142100,34252435,2620,2620,2620,2620,0
20241122,142000,34252435,2620,2620,2620,2620,398
20241122,141900,33209675,2620,2620,2620,2620,12
20241122,141800,33178235,2625,2625,2625,2625,1
20241122,141700,33175610,2620,2620,2620,2620,0
20241122,141600,33175610,2620,2620,2620,2620,0
20241122,141500,33175610,2620,2620,2620,2620,51
20241122,141400,33041990,2625,2625,2625,2625,0
20241122,141300,33041990,2625,2625,2625,2625,0
20241122,141200,33041990,2625,2625,2625,2625,1
20241122,141100,33039365,2620,2625,2625,2620,2
20241122,141000,33034120,2625,2625,2625,2625,125
20241122,140900,32705995,2630,2630,2630,2630,0
20241122,140800,32705995,2630,2630,2630,2630,0
20241122,140700,32705995,2630,2630,2630,2630,0
20241122,140600,32705995,2630,2630,2630,2630,1
20241122,140500,32703365,2625,2625,2625,2625,51
20241122,140400,32569490,2630,2630,2630,2630,0
20241122,140300,32569490,2630,2630,2630,2630,0
20241122,140200,32569490,2630,2630,2630,2630,0
20241122,140100,32569490,2630,2630,2630,2630,0
20241122,140000,32569490,2630,2625,2630,2625,52
20241122,135900,32432985,2625,2625,2625,2625,0
20241122,135800,32432985,2625,2625,2625,2625,0
20241122,135700,32432985,2625,2625,2625,2625,0
20241122,135600,32432985,2625,2625,2625,2625,0
20241122,135500,32432985,2625,2625,2625,2625,51
20241122,135400,32299110,2630,2630,2630,2630,1
20241122,135300,32296480,2625,2625,2625,2625,0
20241122,135200,32296480,2625,2625,2625,2625,0
20241122,135100,32296480,2625,2625,2625,2625,0
20241122,135000,32296480,2625,2625,2625,2625,51
20241122,134900,32162605,2630,2630,2630,2630,0
20241122,134800,32162605,2630,2630,2630,2630,1
20241122,134700,32159975,2625,2625,2625,2625,0
20241122,134600,32159975,2625,2625,2625,2625,0
20241122,134500,32159975,2625,2625,2625,2625,51
20241122,134400,32026100,2630,2630,2630,2630,0
20241122,134300,32026100,2630,2630,2630,2630,0
20241122,134200,32026100,2630,2630,2630,2630,1
20241122,134100,32023470,2625,2625,2625,2625,0
20241122,134000,32023470,2625,2625,2625,2625,51
20241122,133900,31889595,2630,2630,2630,2630,0
20241122,133800,31889595,2630,2630,2630,2630,0
20241122,133700,31889595,2630,2630,2630,2630,0
20241122,133600,31889595,2630,2630,2630,2630,1
20241122,133500,31886965,2625,2625,2625,2625,51
20241122,133400,31753090,2630,2630,2630,2630,0
20241122,133300,31753090,2630,2630,2630,2630,0
20241122,133200,31753090,2630,2630,2630,2630,0
20241122,133100,31753090,2630,2630,2630,2630,0
20241122,133000,31753090,2630,2630,2630,2630,144
20241122,132900,31374370,2630,2630,2630,2630,0
20241122,132800,31374370,2630,2630,2630,2630,0
20241122,132700,31374370,2630,2630,2630,2630,0
20241122,132600,31374370,2630,2630,2630,2630,0
20241122,132500,31374370,2630,2630,2630,2630,51
20241122,132400,31240240,2630,2630,2630,2630,0
20241122,132300,31240240,2630,2630,2630,2630,0
20241122,132200,31240240,2630,2630,2630,2630,0
20241122,132100,31240240,2630,2630,2630,2630,0
20241122,132000,31240240,2630,2630,2630,2630,51
20241122,131900,31106110,2630,2630,2630,2630,0
20241122,131800,31106110,2630,2630,2630,2630,264
20241122,131700,30411790,2630,2630,2630,2630,1501
20241122,131600,26464160,2625,2625,2625,2625,0
20241122,131500,26464160,2625,2625,2625,2625,51
20241122,131400,26330285,2630,2630,2630,2630,0
20241122,131300,26330285,2630,2630,2630,2630,0
20241122,131200,26330285,2630,2630,2630,2630,0
20241122,131100,26330285,2630,2630,2630,2630,390
20241122,131000,25304585,2625,2625,2625,2625,10
20241122,130900,25278335,2630,2630,2630,2630,0
20241122,130800,25278335,2630,2630,2630,2630,0
20241122,130700,25278335,2630,2630,2630,2630,0
20241122,130600,25278335,2630,2630,2630,2630,116
20241122,130500,24973255,2625,2625,2625,2625,51
20241122,130400,24839380,2625,2625,2625,2625,74
20241122,130300,24645130,2625,2625,2625,2625,0
20241122,130200,24645130,2625,2625,2625,2625,0
20241122,130100,24645130,2625,2625,2625,2625,0
20241122,130000,24645130,2625,2625,2625,2625,51
20241122,125900,24511255,2625,2625,2625,2625,0
20241122,125800,24511255,2625,2625,2625,2625,0
20241122,125700,24511255,2625,2625,2625,2625,0
20241122,125600,24511255,2625,2625,2625,2625,0
20241122,125500,24511255,2625,2625,2625,2625,51
20241122,125400,24377380,2625,2625,2625,2625,0
20241122,125300,24377380,2625,2625,2625,2625,0
20241122,125200,24377380,2625,2625,2625,2625,1
20241122,125100,24374755,2630,2630,2630,2630,113
20241122,125000,24077565,2655,2655,2655,2655,0
20241122,124900,24077565,2655,2655,2655,2655,0
20241122,124800,24077565,2655,2655,2655,2655,0
20241122,124700,24077565,2655,2655,2655,2655,0
20241122,124600,24077565,2655,2655,2655,2655,0
20241122,124500,24077565,2655,2655,2655,2655,0
20241122,124400,24077565,2655,2655,2655,2655,0
20241122,124300,24077565,2655,2655,2655,2655,11
20241122,124200,24048360,2655,2655,2655,2655,0
20241122,124100,24048360,2655,2655,2655,2655,0
20241122,124000,24048360,2655,2655,2655,2655,0
20241122,123900,24048360,2655,2655,2655,2655,0
20241122,123800,24048360,2655,2655,2655,2655,0
20241122,123700,24048360,2655,2655,2655,2655,0
20241122,123600,24048360,2655,2655,2655,2655,0
20241122,123500,24048360,2655,2655,2655,2655,0
20241122,123400,24048360,2655,2655,2655,2655,0
20241122,123300,24048360,2655,2655,2655,2655,0
20241122,123200,24048360,2655,2655,2655,2655,0
20241122,123100,24048360,2655,2655,2655,2655,0
20241122,123000,24048360,2655,2655,2655,2655,0
20241122,122900,24048360,2655,2655,2655,2655,9
20241122,122800,24024465,2655,2655,2655,2655,0
20241122,122700,24024465,2655,2655,2655,2655,0
20241122,122600,24024465,2655,2655,2655,2655,0
20241122,122500,24024465,2655,2655,2655,2655,50
20241122,122400,23891715,2655,2655,2655,2655,129
20241122,122300,23549220,2655,2655,2655,2655,0
20241122,122200,23549220,2655,2655,2655,2655,0
20241122,122100,23549220,2655,2655,2655,2655,0
20241122,122000,23549220,2655,2655,2655,2655,0
20241122,121900,23549220,2655,2655,2655,2655,0
20241122,121800,23549220,2655,2655,2655,2655,0
20241122,121700,23549220,2655,2655,2655,2655,0
20241122,121600,23549220,2655,2655,2655,2655,0
20241122,121500,23549220,2655,2655,2655,2655,0
20241122,121400,23549220,2655,2655,2655,2655,0
20241122,121300,23549220,2655,2655,2655,2655,1
20241122,121200,23546565,2625,2625,2625,2625,0
20241122,121100,23546565,2625,2625,2625,2625,0
20241122,121000,23546565,2625,2625,2625,2625,51
20241122,120900,23412690,2625,2635,2635,2625,185
20241122,120800,22926135,2635,2635,2635,2635,177
20241122,120700,22459740,2635,2635,2635,2635,0
20241122,120600,22459740,2635,2635,2635,2635,0
20241122,120500,22459740,2635,2635,2635,2635,32
20241122,120400,22375420,2640,2640,2640,2640,1
20241122,120300,22372780,2640,2640,2640,2640,9
20241122,120200,22349020,2635,2635,2635,2635,0
20241122,120100,22349020,2635,2635,2635,2635,0
20241122,120000,22349020,2635,2635,2635,2635,412
20241122,115900,21263400,2650,2650,2650,2650,0
20241122,115800,21263400,2650,2650,2650,2650,0
20241122,115700,21263400,2650,2650,2650,2650,143
20241122,115600,20884450,2650,2650,2650,2650,0
20241122,115500,20884450,2650,2650,2650,2650,0
20241122,115400,20884450,2650,2650,2650,2650,0
20241122,115300,20884450,2650,2650,2650,2650,0
20241122,115200,20884450,2650,2650,2650,2650,0
20241122,115100,20884450,2650,2650,2650,2650,0
20241122,115000,20884450,2650,2650,2650,2650,0
20241122,114900,20884450,2650,2650,2650,2650,0
20241122,114800,20884450,2650,2650,2650,2650,0
20241122,114700,20884450,2650,2650,2650,2650,0
20241122,114600,20884450,2650,2650,2650,2650,0
20241122,114500,20884450,2650,2650,2650,2650,0
20241122,114400,20884450,2650,2650,2650,2650,1
20241122,114300,20881800,2670,2670,2670,2670,0
20241122,114200,20881800,2670,2670,2670,2670,0
20241122,114100,20881800,2670,2670,2670,2670,0
20241122,114000,20881800,2670,2670,2670,2670,0
20241122,113900,20881800,2670,2670,2670,2670,0
20241122,113800,20881800,2670,2670,2670,2670,0
20241122,113700,20881800,2670,2670,2670,2670,0
20241122,113600,20881800,2670,2670,2670,2670,0
20241122,113500,20881800,2670,2670,2670,2670,2
20241122,113400,20876460,2650,2650,2650,2650,0
20241122,113300,20876460,2650,2650,2650,2650,0
20241122,113200,20876460,2650,2650,2650,2650,0
20241122,113100,20876460,2650,2650,2650,2650,0
20241122,113000,20876460,2650,2650,2650,2650,1
20241122,112900,20873810,2670,2670,2670,2670,0
20241122,112800,20873810,2670,2670,2670,2670,0
20241122,112700,20873810,2670,2670,2670,2670,0
20241122,112600,20873810,2670,2670,2670,2670,0
20241122,112500,20873810,2670,2670,2670,2670,0
20241122,112400,20873810,2670,2670,2670,2670,1
20241122,112300,20871140,2650,2650,2650,2650,0
20241122,112200,20871140,2650,2650,2650,2650,0
20241122,112100,20871140,2650,2650,2650,2650,0
20241122,112000,20871140,2650,2650,2650,2650,0
20241122,111900,20871140,2650,2650,2650,2650,0
20241122,111800,20871140,2650,2650,2650,2650,0
20241122,111700,20871140,2650,2650,2650,2650,0
20241122,111600,20871140,2650,2650,2650,2650,75
20241122,111500,20672390,2650,2650,2650,2650,25
20241122,111400,20606140,2660,2660,2660,2660,0
20241122,111300,20606140,2660,2660,2660,2660,0
20241122,111200,20606140,2660,2660,2660,2660,0
20241122,111100,20606140,2660,2660,2660,2660,100
20241122,111000,20340140,2675,2675,2675,2675,0
20241122,110900,20340140,2675,2675,2675,2675,0
20241122,110800,20340140,2675,2675,2675,2675,0
20241122,110700,20340140,2675,2675,2675,2675,0
20241122,110600,20340140,2675,2675,2675,2675,0
20241122,110500,20340140,2675,2675,2675,2675,0
20241122,110400,20340140,2675,2675,2675,2675,0
20241122,110300,20340140,2675,2675,2675,2675,0
20241122,110200,20340140,2675,2675,2675,2675,0
20241122,110100,20340140,2675,2675,2675,2675,0
20241122,110000,20340140,2675,2675,2675,2675,0
20241122,105900,20340140,2675,2675,2675,2675,0
20241122,105800,20340140,2675,2675,2675,2675,0
20241122,105700,20340140,2675,2675,2675,2675,0
20241122,105600,20340140,2675,2675,2675,2675,0
20241122,105500,20340140,2675,2675,2675,2675,0
20241122,105400,20340140,2675,2675,2675,2675,0
20241122,105300,20340140,2675,2675,2675,2675,0
20241122,105200,20340140,2675,2675,2675,2675,0
20241122,105100,20340140,2675,2675,2675,2675,0
20241122,105000,20340140,2675,2675,2675,2675,0
20241122,104900,20340140,2675,2675,2675,2675,1
20241122,104800,20337465,2675,2675,2675,2675,0
20241122,104700,20337465,2675,2675,2675,2675,0
20241122,104600,20337465,2675,2675,2675,2675,1
20241122,104500,20334790,2650,2670,2670,2650,600
20241122,104400,18744395,2675,2675,2675,2675,0
20241122,104300,18744395,2675,2675,2675,2675,9
20241122,104200,18720320,2675,2675,2675,2675,0
20241122,104100,18720320,2675,2675,2675,2675,0
20241122,104000,18720320,2675,2675,2675,2675,0
20241122,103900,18720320,2675,2675,2675,2675,0
20241122,103800,18720320,2675,2675,2675,2675,0
20241122,103700,18720320,2675,2675,2675,2675,0
20241122,103600,18720320,2675,2675,2675,2675,0
20241122,103500,18720320,2675,2675,2675,2675,0
20241122,103400,18720320,2675,2675,2675,2675,0
20241122,103300,18720320,2675,2675,2675,2675,0
20241122,103200,18720320,2675,2675,2675,2675,0
20241122,103100,18720320,2675,2675,2675,2675,0
20241122,103000,18720320,2675,2675,2675,2675,0
20241122,102900,18720320,2675,2675,2675,2675,0
20241122,102800,18720320,2675,2675,2675,2675,0
20241122,102700,18720320,2675,2675,2675,2675,0
20241122,102600,18720320,2675,2675,2675,2675,0
20241122,102500,18720320,2675,2675,2675,2675,311
20241122,102400,17888395,2675,2675,2675,2675,40
20241122,102300,17781395,2675,2675,2675,2675,0
20241122,102200,17781395,2675,2675,2675,2675,0
20241122,102100,17781395,2675,2675,2675,2675,0
20241122,102000,17781395,2675,2675,2675,2675,0
20241122,101900,17781395,2675,2675,2675,2675,0
20241122,101800,17781395,2675,2675,2675,2675,1
20241122,101700,17778720,2650,2650,2650,2650,9
20241122,101600,17754870,2650,2650,2650,2650,380
20241122,101500,16747870,2640,2640,2640,2640,3
20241122,101400,16739950,2635,2635,2635,2635,0
20241122,101300,16739950,2635,2635,2635,2635,0
20241122,101200,16739950,2635,2635,2635,2635,9
20241122,101100,16716235,2635,2640,2640,2635,645
20241122,101000,15015805,2640,2650,2650,2640,457
20241122,100900,13805255,2645,2645,2645,2645,0
20241122,100800,13805255,2645,2645,2645,2645,0
20241122,100700,13805255,2645,2645,2645,2645,2
20241122,100600,13799965,2645,2645,2645,2645,1
20241122,100500,13797320,2645,2645,2645,2645,4
20241122,100400,13786740,2650,2650,2650,2650,3
20241122,100300,13778790,2645,2645,2645,2645,0
20241122,100200,13778790,2645,2645,2645,2645,9
20241122,100100,13754985,2645,2650,2650,2645,98
20241122,100000,13495290,2650,2655,2655,2650,90
20241122,095900,13256590,2655,2655,2655,2655,0
20241122,095800,13256590,2655,2655,2655,2655,22
20241122,095700,13198180,2655,2655,2655,2655,9
20241122,095600,13174285,2655,2655,2655,2655,1
20241122,095500,13171630,2655,2655,2655,2655,5
20241122,095400,13158355,2660,2660,2660,2660,1
20241122,095300,13155695,2650,2650,2650,2650,4
20241122,095200,13145095,2650,2650,2650,2650,0
20241122,095100,13145095,2650,2650,2650,2650,1
20241122,095000,13142445,2650,2650,2650,2650,50
20241122,094900,13009945,2660,2660,2660,2660,0
20241122,094800,13009945,2660,2660,2660,2660,1
20241122,094700,13007285,2650,2650,2650,2650,9
20241122,094600,12983435,2650,2660,2660,2650,475
20241122,094500,11720270,2660,2660,2660,2660,3
20241122,094400,11712290,2670,2670,2670,2670,1
20241122,094300,11709620,2655,2655,2655,2655,0
20241122,094200,11709620,2655,2655,2655,2655,9
20241122,094100,11685725,2655,2655,2655,2655,1
20241122,094000,11683070,2655,2655,2655,2655,50
20241122,093900,11550320,2660,2660,2660,2660,0
20241122,093800,11550320,2660,2660,2660,2660,0
20241122,093700,11550320,2660,2660,2660,2660,6
20241122,093600,11534360,2655,2655,2655,2655,1
20241122,093500,11531705,2660,2660,2660,2660,1
20241122,093400,11529045,2660,2660,2660,2660,90
20241122,093300,11289645,2660,2660,2660,2660,243
20241122,093200,10643265,2660,2660,2660,2660,200
20241122,093100,10111265,2660,2660,2660,2660,58
20241122,093000,9956985,2650,2650,2650,2650,50
20241122,092900,9824485,2650,2650,2650,2650,0
20241122,092800,9824485,2650,2650,2650,2650,38
20241122,092700,9723785,2645,2645,2645,2645,0
20241122,092600,9723785,2645,2645,2645,2645,0
20241122,092500,9723785,2645,2645,2645,2645,50
20241122,092400,9591535,2650,2650,2650,2650,0
20241122,092300,9591535,2650,2650,2650,2650,0
20241122,092200,9591535,2650,2650,2650,2650,30
20241122,092100,9512035,2645,2645,2645,2645,0
20241122,092000,9512035,2645,2645,2645,2645,370
20241122,091900,8533385,2645,2645,2645,2645,0
20241122,091800,8533385,2645,2645,2645,2645,0
20241122,091700,8533385,2645,2645,2645,2645,0
20241122,091600,8533385,2645,2645,2645,2645,1
20241122,091500,8530740,2645,2645,2645,2645,42
20241122,091400,8419650,2650,2650,2650,2650,0
20241122,091300,8419650,2650,2650,2650,2650,0
20241122,091200,8419650,2650,2650,2650,2650,175
20241122,091100,7955900,2660,2660,2660,2660,10
20241122,091000,7929300,2680,2680,2680,2680,0
20241122,090900,7929300,2680,2680,2680,2680,0
20241122,090800,7929300,2680,2680,2680,2680,0
20241122,090700,7929300,2680,2680,2680,2680,0
20241122,090600,7929300,2680,2680,2680,2680,0
20241122,090500,7929300,2680,2680,2680,2680,0
20241122,090400,7929300,2680,2680,2680,2680,0
20241122,090300,7929300,2680,2680,2680,2680,0
20241122,090200,7929300,2680,2680,2680,2680,1
20241122,090100,7926620,2660,2660,2660,2660,0
20241122,090000,7926620,2660,2635,2660,2635,2704