KissMeData/185490/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,202700,43325845,2860,2860,2860,2860,926
20241122,202600,43325845,2860,2860,2860,2860,0
20241122,202500,43325845,2860,2860,2860,2860,0
20241122,202400,43325845,2860,2860,2860,2860,0
20241122,202300,43325845,2860,2860,2860,2860,0
20241122,202200,43325845,2860,2860,2860,2860,0
20241122,202100,43325845,2860,2860,2860,2860,0
20241122,202000,43325845,2860,2860,2860,2860,0
20241122,201900,43325845,2860,2860,2860,2860,0
20241122,201800,43325845,2860,2860,2860,2860,0
20241122,201700,43325845,2860,2860,2860,2860,0
20241122,201600,43325845,2860,2860,2860,2860,0
20241122,201500,43325845,2860,2860,2860,2860,0
20241122,201400,43325845,2860,2860,2860,2860,0
20241122,201300,43325845,2860,2860,2860,2860,0
20241122,201200,43325845,2860,2860,2860,2860,0
20241122,201100,43325845,2860,2860,2860,2860,0
20241122,201000,43325845,2860,2860,2860,2860,0
20241122,200900,43325845,2860,2860,2860,2860,0
20241122,200800,43325845,2860,2860,2860,2860,0
20241122,200700,43325845,2860,2860,2860,2860,0
20241122,200600,43325845,2860,2860,2860,2860,0
20241122,200500,43325845,2860,2860,2860,2860,0
20241122,200400,43325845,2860,2860,2860,2860,0
20241122,200300,43325845,2860,2860,2860,2860,0
20241122,200200,43325845,2860,2860,2860,2860,0
20241122,200100,43325845,2860,2860,2860,2860,0
20241122,200000,43325845,2860,2860,2860,2860,0
20241122,195900,43325845,2860,2860,2860,2860,0
20241122,195800,43325845,2860,2860,2860,2860,0
20241122,195700,43325845,2860,2860,2860,2860,926
20241122,195600,43325845,2860,2860,2860,2860,0
20241122,195500,43325845,2860,2860,2860,2860,0
20241122,195400,43325845,2860,2860,2860,2860,0
20241122,195300,43325845,2860,2860,2860,2860,0
20241122,195200,43325845,2860,2860,2860,2860,0
20241122,195100,43325845,2860,2860,2860,2860,0
20241122,195000,43325845,2860,2860,2860,2860,0
20241122,194900,43325845,2860,2860,2860,2860,0
20241122,194800,43325845,2860,2860,2860,2860,0
20241122,194700,43325845,2860,2860,2860,2860,0
20241122,194600,43325845,2860,2860,2860,2860,0
20241122,194500,43325845,2860,2860,2860,2860,0
20241122,194400,43325845,2860,2860,2860,2860,0
20241122,194300,43325845,2860,2860,2860,2860,0
20241122,194200,43325845,2860,2860,2860,2860,0
20241122,194100,43325845,2860,2860,2860,2860,0
20241122,194000,43325845,2860,2860,2860,2860,0
20241122,193900,43325845,2860,2860,2860,2860,0
20241122,193800,43325845,2860,2860,2860,2860,0
20241122,193700,43325845,2860,2860,2860,2860,0
20241122,193600,43325845,2860,2860,2860,2860,0
20241122,193500,43325845,2860,2860,2860,2860,0
20241122,193400,43325845,2860,2860,2860,2860,0
20241122,193300,43325845,2860,2860,2860,2860,0
20241122,193200,43325845,2860,2860,2860,2860,0
20241122,193100,43325845,2860,2860,2860,2860,0
20241122,193000,43325845,2860,2860,2860,2860,0
20241122,192900,43325845,2860,2860,2860,2860,0
20241122,192800,43325845,2860,2860,2860,2860,0
20241122,192700,43325845,2860,2860,2860,2860,926
20241122,192600,43325845,2860,2860,2860,2860,0
20241122,192500,43325845,2860,2860,2860,2860,0
20241122,192400,43325845,2860,2860,2860,2860,0
20241122,192300,43325845,2860,2860,2860,2860,0
20241122,192200,43325845,2860,2860,2860,2860,0
20241122,192100,43325845,2860,2860,2860,2860,0
20241122,192000,43325845,2860,2860,2860,2860,0
20241122,191900,43325845,2860,2860,2860,2860,0
20241122,191800,43325845,2860,2860,2860,2860,0
20241122,191700,43325845,2860,2860,2860,2860,0
20241122,191600,43325845,2860,2860,2860,2860,0
20241122,191500,43325845,2860,2860,2860,2860,0
20241122,191400,43325845,2860,2860,2860,2860,0
20241122,191300,43325845,2860,2860,2860,2860,0
20241122,191200,43325845,2860,2860,2860,2860,0
20241122,191100,43325845,2860,2860,2860,2860,0
20241122,191000,43325845,2860,2860,2860,2860,0
20241122,190900,43325845,2860,2860,2860,2860,0
20241122,190800,43325845,2860,2860,2860,2860,0
20241122,190700,43325845,2860,2860,2860,2860,0
20241122,190600,43325845,2860,2860,2860,2860,0
20241122,190500,43325845,2860,2860,2860,2860,0
20241122,190400,43325845,2860,2860,2860,2860,0
20241122,190300,43325845,2860,2860,2860,2860,0
20241122,190200,43325845,2860,2860,2860,2860,0
20241122,190100,43325845,2860,2860,2860,2860,0
20241122,190000,43325845,2860,2860,2860,2860,0
20241122,185900,43325845,2860,2860,2860,2860,0
20241122,185800,43325845,2860,2860,2860,2860,0
20241122,185700,43325845,2860,2860,2860,2860,926
20241122,185600,43325845,2860,2860,2860,2860,0
20241122,185500,43325845,2860,2860,2860,2860,0
20241122,185400,43325845,2860,2860,2860,2860,0
20241122,185300,43325845,2860,2860,2860,2860,0
20241122,185200,43325845,2860,2860,2860,2860,0
20241122,185100,43325845,2860,2860,2860,2860,0
20241122,185000,43325845,2860,2860,2860,2860,0
20241122,184900,43325845,2860,2860,2860,2860,0
20241122,184800,43325845,2860,2860,2860,2860,0
20241122,184700,43325845,2860,2860,2860,2860,0
20241122,184600,43325845,2860,2860,2860,2860,0
20241122,184500,43325845,2860,2860,2860,2860,0
20241122,184400,43325845,2860,2860,2860,2860,0
20241122,184300,43325845,2860,2860,2860,2860,0
20241122,184200,43325845,2860,2860,2860,2860,0
20241122,184100,43325845,2860,2860,2860,2860,0
20241122,184000,43325845,2860,2860,2860,2860,0
20241122,183900,43325845,2860,2860,2860,2860,0
20241122,183800,43325845,2860,2860,2860,2860,0
20241122,183700,43325845,2860,2860,2860,2860,0
20241122,183600,43325845,2860,2860,2860,2860,0
20241122,183500,43325845,2860,2860,2860,2860,0
20241122,183400,43325845,2860,2860,2860,2860,0
20241122,183300,43325845,2860,2860,2860,2860,0
20241122,183200,43325845,2860,2860,2860,2860,0
20241122,183100,43325845,2860,2860,2860,2860,0
20241122,183000,43325845,2860,2860,2860,2860,0
20241122,182900,43325845,2860,2860,2860,2860,0
20241122,182800,43325845,2860,2860,2860,2860,0
20241122,182700,43325845,2860,2860,2860,2860,926
20241122,182600,43325845,2860,2860,2860,2860,0
20241122,182500,43325845,2860,2860,2860,2860,0
20241122,182400,43325845,2860,2860,2860,2860,0
20241122,182300,43325845,2860,2860,2860,2860,0
20241122,182200,43325845,2860,2860,2860,2860,0
20241122,182100,43325845,2860,2860,2860,2860,0
20241122,182000,43325845,2860,2860,2860,2860,0
20241122,181900,43325845,2860,2860,2860,2860,0
20241122,181800,43325845,2860,2860,2860,2860,0
20241122,181700,43325845,2860,2860,2860,2860,0
20241122,181600,43325845,2860,2860,2860,2860,0
20241122,181500,43325845,2860,2860,2860,2860,0
20241122,181400,43325845,2860,2860,2860,2860,0
20241122,181300,43325845,2860,2860,2860,2860,0
20241122,181200,43325845,2860,2860,2860,2860,0
20241122,181100,43325845,2860,2860,2860,2860,0
20241122,181000,43325845,2860,2860,2860,2860,0
20241122,180900,43325845,2860,2860,2860,2860,0
20241122,180800,43325845,2860,2860,2860,2860,0
20241122,180700,43325845,2860,2860,2860,2860,0
20241122,180600,43325845,2860,2860,2860,2860,0
20241122,180500,43325845,2860,2860,2860,2860,0
20241122,180400,43325845,2860,2860,2860,2860,0
20241122,180300,43325845,2860,2860,2860,2860,0
20241122,180200,43325845,2860,2860,2860,2860,0
20241122,180100,43325845,2860,2860,2860,2860,0
20241122,180000,43325845,2860,2860,2860,2860,0
20241122,175900,43325845,2860,2860,2860,2860,0
20241122,175800,43325845,2860,2860,2860,2860,0
20241122,175700,43325845,2860,2860,2860,2860,926
20241122,175600,43325845,2860,2860,2860,2860,0
20241122,175500,43325845,2860,2860,2860,2860,0
20241122,175400,43325845,2860,2860,2860,2860,0
20241122,175300,43325845,2860,2860,2860,2860,0
20241122,175200,43325845,2860,2860,2860,2860,0
20241122,175100,43325845,2860,2860,2860,2860,0
20241122,175000,43325845,2860,2860,2860,2860,0
20241122,174900,43325845,2860,2860,2860,2860,0
20241122,174800,43325845,2860,2860,2860,2860,0
20241122,174700,43325845,2860,2860,2860,2860,0
20241122,174600,43325845,2860,2860,2860,2860,0
20241122,174500,43325845,2860,2860,2860,2860,0
20241122,174400,43325845,2860,2860,2860,2860,0
20241122,174300,43325845,2860,2860,2860,2860,0
20241122,174200,43325845,2860,2860,2860,2860,0
20241122,174100,43325845,2860,2860,2860,2860,0
20241122,174000,43325845,2860,2860,2860,2860,0
20241122,173900,43325845,2860,2860,2860,2860,0
20241122,173800,43325845,2860,2860,2860,2860,0
20241122,173700,43325845,2860,2860,2860,2860,0
20241122,173600,43325845,2860,2860,2860,2860,0
20241122,173500,43325845,2860,2860,2860,2860,0
20241122,173400,43325845,2860,2860,2860,2860,0
20241122,173300,43325845,2860,2860,2860,2860,0
20241122,173200,43325845,2860,2860,2860,2860,0
20241122,173100,43325845,2860,2860,2860,2860,0
20241122,173000,43325845,2860,2860,2860,2860,0
20241122,172900,43325845,2860,2860,2860,2860,0
20241122,172800,43325845,2860,2860,2860,2860,0
20241122,172700,43325845,2860,2860,2860,2860,926
20241122,172600,43325845,2860,2860,2860,2860,0
20241122,172500,43325845,2860,2860,2860,2860,0
20241122,172400,43325845,2860,2860,2860,2860,0
20241122,172300,43325845,2860,2860,2860,2860,0
20241122,172200,43325845,2860,2860,2860,2860,0
20241122,172100,43325845,2860,2860,2860,2860,0
20241122,172000,43325845,2860,2860,2860,2860,0
20241122,171900,43325845,2860,2860,2860,2860,0
20241122,171800,43325845,2860,2860,2860,2860,0
20241122,171700,43325845,2860,2860,2860,2860,0
20241122,171600,43325845,2860,2860,2860,2860,0
20241122,171500,43325845,2860,2860,2860,2860,0
20241122,171400,43325845,2860,2860,2860,2860,0
20241122,171300,43325845,2860,2860,2860,2860,0
20241122,171200,43325845,2860,2860,2860,2860,0
20241122,171100,43325845,2860,2860,2860,2860,0
20241122,171000,43325845,2860,2860,2860,2860,0
20241122,170900,43325845,2860,2860,2860,2860,0
20241122,170800,43325845,2860,2860,2860,2860,0
20241122,170700,43325845,2860,2860,2860,2860,0
20241122,170600,43325845,2860,2860,2860,2860,0
20241122,170500,43325845,2860,2860,2860,2860,0
20241122,170400,43325845,2860,2860,2860,2860,0
20241122,170300,43325845,2860,2860,2860,2860,0
20241122,170200,43325845,2860,2860,2860,2860,0
20241122,170100,43325845,2860,2860,2860,2860,0
20241122,170000,43325845,2860,2860,2860,2860,0
20241122,165900,43325845,2860,2860,2860,2860,0
20241122,165800,43325845,2860,2860,2860,2860,0
20241122,165700,43325845,2860,2860,2860,2860,926
20241122,165600,43325845,2860,2860,2860,2860,0
20241122,165500,43325845,2860,2860,2860,2860,0
20241122,165400,43325845,2860,2860,2860,2860,0
20241122,165300,43325845,2860,2860,2860,2860,0
20241122,165200,43325845,2860,2860,2860,2860,0
20241122,165100,43325845,2860,2860,2860,2860,0
20241122,165000,43325845,2860,2860,2860,2860,0
20241122,164900,43325845,2860,2860,2860,2860,0
20241122,164800,43325845,2860,2860,2860,2860,0
20241122,164700,43325845,2860,2860,2860,2860,0
20241122,164600,43325845,2860,2860,2860,2860,0
20241122,164500,43325845,2860,2860,2860,2860,0
20241122,164400,43325845,2860,2860,2860,2860,0
20241122,164300,43325845,2860,2860,2860,2860,0
20241122,164200,43325845,2860,2860,2860,2860,0
20241122,164100,43325845,2860,2860,2860,2860,0
20241122,164000,43325845,2860,2860,2860,2860,0
20241122,163900,43325845,2860,2860,2860,2860,0
20241122,163800,43325845,2860,2860,2860,2860,0
20241122,163700,43325845,2860,2860,2860,2860,0
20241122,163600,43325845,2860,2860,2860,2860,0
20241122,163500,43325845,2860,2860,2860,2860,0
20241122,163400,43325845,2860,2860,2860,2860,0
20241122,163300,43325845,2860,2860,2860,2860,0
20241122,163200,43325845,2860,2860,2860,2860,0
20241122,163100,43325845,2860,2860,2860,2860,0
20241122,163000,43325845,2860,2860,2860,2860,0
20241122,162900,43325845,2860,2860,2860,2860,0
20241122,162800,43325845,2860,2860,2860,2860,0
20241122,162700,43325845,2860,2860,2860,2860,926
20241122,162600,43325845,2860,2860,2860,2860,0
20241122,162500,43325845,2860,2860,2860,2860,0
20241122,162400,43325845,2860,2860,2860,2860,0
20241122,162300,43325845,2860,2860,2860,2860,0
20241122,162200,43325845,2860,2860,2860,2860,0
20241122,162100,43325845,2860,2860,2860,2860,0
20241122,162000,43325845,2860,2860,2860,2860,0
20241122,161900,43325845,2860,2860,2860,2860,0
20241122,161800,43325845,2860,2860,2860,2860,0
20241122,161700,43325845,2860,2860,2860,2860,0
20241122,161600,43325845,2860,2860,2860,2860,0
20241122,161500,43325845,2860,2860,2860,2860,0
20241122,161400,43325845,2860,2860,2860,2860,0
20241122,161300,43325845,2860,2860,2860,2860,0
20241122,161200,43325845,2860,2860,2860,2860,0
20241122,161100,43325845,2860,2860,2860,2860,0
20241122,161000,43325845,2860,2860,2860,2860,0
20241122,160900,43325845,2860,2860,2860,2860,0
20241122,160800,43325845,2860,2860,2860,2860,0
20241122,160700,43325845,2860,2860,2860,2860,0
20241122,160600,43325845,2860,2860,2860,2860,0
20241122,160500,43325845,2860,2860,2860,2860,0
20241122,160400,43325845,2860,2860,2860,2860,0
20241122,160300,43325845,2860,2860,2860,2860,0
20241122,160200,43325845,2860,2860,2860,2860,0
20241122,160100,43325845,2860,2860,2860,2860,0
20241122,160000,43325845,2860,2860,2860,2860,0
20241122,155900,43325845,2860,2860,2860,2860,0
20241122,155800,43325845,2860,2860,2860,2860,0
20241122,155700,43325845,2860,2860,2860,2860,926
20241122,155600,43325845,2860,2860,2860,2860,0
20241122,155500,43325845,2860,2860,2860,2860,0
20241122,155400,43325845,2860,2860,2860,2860,0
20241122,155300,43325845,2860,2860,2860,2860,0
20241122,155200,43325845,2860,2860,2860,2860,0
20241122,155100,43325845,2860,2860,2860,2860,0
20241122,155000,43325845,2860,2860,2860,2860,0
20241122,154900,43325845,2860,2860,2860,2860,0
20241122,154800,43325845,2860,2860,2860,2860,0
20241122,154700,43325845,2860,2860,2860,2860,0
20241122,154600,43325845,2860,2860,2860,2860,0
20241122,154500,43325845,2860,2860,2860,2860,0
20241122,154400,43325845,2860,2860,2860,2860,0
20241122,154300,43325845,2860,2860,2860,2860,0
20241122,154200,43325845,2860,2860,2860,2860,0
20241122,154100,43325845,2860,2860,2860,2860,0
20241122,154000,43325845,2860,2860,2860,2860,0
20241122,153900,43325845,2860,2860,2860,2860,0
20241122,153800,43325845,2860,2860,2860,2860,0
20241122,153700,43325845,2860,2860,2860,2860,0
20241122,153600,43325845,2860,2860,2860,2860,0
20241122,153500,43325845,2860,2860,2860,2860,0
20241122,153400,43325845,2860,2860,2860,2860,0
20241122,153300,43325845,2860,2860,2860,2860,0
20241122,153200,43325845,2860,2860,2860,2860,0
20241122,153100,43325845,2860,2860,2860,2860,0
20241122,153000,43325845,2860,2860,2860,2860,926
20241122,152900,40677485,2845,2845,2845,2845,0
20241122,152800,40677485,2845,2845,2845,2845,0
20241122,152700,40677485,2845,2845,2845,2845,0
20241122,152600,40677485,2845,2845,2845,2845,0
20241122,152500,40677485,2845,2845,2845,2845,0
20241122,152400,40677485,2845,2845,2845,2845,0
20241122,152300,40677485,2845,2845,2845,2845,0
20241122,152200,40677485,2845,2845,2845,2845,0
20241122,152100,40677485,2845,2845,2845,2845,0
20241122,152000,40677485,2845,2845,2845,2845,0
20241122,151900,40677485,2845,2850,2850,2845,6
20241122,151800,40660390,2860,2860,2860,2860,0
20241122,151700,40660390,2860,2860,2860,2860,0
20241122,151600,40660390,2860,2860,2860,2860,0
20241122,151500,40660390,2860,2860,2860,2860,0
20241122,151400,40660390,2860,2860,2860,2860,0
20241122,151300,40660390,2860,2860,2860,2860,3
20241122,151200,40651810,2840,2840,2840,2840,0
20241122,151100,40651810,2840,2840,2840,2840,0
20241122,151000,40651810,2840,2840,2840,2840,20
20241122,150900,40595010,2860,2860,2860,2860,0
20241122,150800,40595010,2860,2860,2860,2860,0
20241122,150700,40595010,2860,2860,2860,2860,0
20241122,150600,40595010,2860,2860,2860,2860,0
20241122,150500,40595010,2860,2860,2860,2860,0
20241122,150400,40595010,2860,2860,2860,2860,0
20241122,150300,40595010,2860,2860,2860,2860,0
20241122,150200,40595010,2860,2860,2860,2860,4
20241122,150100,40583570,2860,2860,2860,2860,0
20241122,150000,40583570,2860,2860,2860,2860,2
20241122,145900,40577850,2860,2860,2860,2860,11
20241122,145800,40546390,2830,2850,2850,2830,99
20241122,145700,40265970,2825,2825,2825,2825,0
20241122,145600,40265970,2825,2825,2825,2825,0
20241122,145500,40265970,2825,2825,2825,2825,0
20241122,145400,40265970,2825,2825,2825,2825,0
20241122,145300,40265970,2825,2840,2840,2825,53
20241122,145200,40116115,2835,2835,2835,2835,0
20241122,145100,40116115,2835,2835,2835,2835,0
20241122,145000,40116115,2835,2835,2835,2835,0
20241122,144900,40116115,2835,2835,2835,2835,0
20241122,144800,40116115,2835,2835,2835,2835,278
20241122,144700,39327985,2830,2830,2830,2830,1028
20241122,144600,36418745,2835,2835,2835,2835,0
20241122,144500,36418745,2835,2835,2835,2835,0
20241122,144400,36418745,2835,2835,2835,2835,204
20241122,144300,35840405,2835,2835,2835,2835,0
20241122,144200,35840405,2835,2835,2835,2835,829
20241122,144100,33490190,2835,2835,2835,2835,79
20241122,144000,33266225,2835,2835,2835,2835,0
20241122,143900,33266225,2835,2835,2835,2835,719
20241122,143800,31227860,2835,2840,2840,2830,529
20241122,143700,29727400,2845,2845,2845,2845,0
20241122,143600,29727400,2845,2845,2845,2845,0
20241122,143500,29727400,2845,2845,2845,2845,0
20241122,143400,29727400,2845,2845,2845,2845,6
20241122,143300,29710330,2845,2845,2845,2845,0
20241122,143200,29710330,2845,2845,2845,2845,1
20241122,143100,29707485,2845,2845,2845,2845,0
20241122,143000,29707485,2845,2845,2845,2845,0
20241122,142900,29707485,2845,2845,2845,2845,0
20241122,142800,29707485,2845,2845,2845,2845,0
20241122,142700,29707485,2845,2845,2845,2845,0
20241122,142600,29707485,2845,2845,2845,2845,0
20241122,142500,29707485,2845,2845,2845,2845,0
20241122,142400,29707485,2845,2845,2845,2845,10
20241122,142300,29679035,2835,2835,2835,2835,0
20241122,142200,29679035,2835,2840,2840,2835,521
20241122,142100,28199415,2845,2845,2845,2845,0
20241122,142000,28199415,2845,2845,2845,2845,0
20241122,141900,28199415,2845,2845,2845,2845,0
20241122,141800,28199415,2845,2845,2845,2845,70
20241122,141700,28000265,2845,2845,2845,2845,13
20241122,141600,27963280,2845,2845,2845,2845,0
20241122,141500,27963280,2845,2845,2845,2845,8
20241122,141400,27940520,2845,2845,2845,2845,0
20241122,141300,27940520,2845,2845,2845,2845,0
20241122,141200,27940520,2845,2845,2845,2845,0
20241122,141100,27940520,2845,2850,2850,2845,483
20241122,141000,26564805,2860,2860,2860,2860,0
20241122,140900,26564805,2860,2860,2860,2860,0
20241122,140800,26564805,2860,2860,2860,2860,0
20241122,140700,26564805,2860,2860,2860,2860,0
20241122,140600,26564805,2860,2860,2860,2860,0
20241122,140500,26564805,2860,2850,2860,2850,9
20241122,140400,26539115,2860,2860,2860,2860,0
20241122,140300,26539115,2860,2860,2860,2860,0
20241122,140200,26539115,2860,2860,2860,2860,0
20241122,140100,26539115,2860,2860,2860,2860,53
20241122,140000,26387535,2845,2845,2845,2845,0
20241122,135900,26387535,2845,2845,2845,2845,0
20241122,135800,26387535,2845,2845,2845,2845,0
20241122,135700,26387535,2845,2845,2845,2845,0
20241122,135600,26387535,2845,2845,2845,2845,0
20241122,135500,26387535,2845,2845,2845,2845,0
20241122,135400,26387535,2845,2845,2845,2845,0
20241122,135300,26387535,2845,2845,2845,2845,0
20241122,135200,26387535,2845,2845,2845,2845,0
20241122,135100,26387535,2845,2845,2845,2845,0
20241122,135000,26387535,2845,2845,2845,2845,0
20241122,134900,26387535,2845,2850,2850,2845,160
20241122,134800,25932330,2845,2845,2845,2845,0
20241122,134700,25932330,2845,2845,2845,2845,0
20241122,134600,25932330,2845,2845,2845,2845,0
20241122,134500,25932330,2845,2845,2845,2845,0
20241122,134400,25932330,2845,2845,2845,2845,0
20241122,134300,25932330,2845,2845,2845,2845,0
20241122,134200,25932330,2845,2850,2850,2845,695
20241122,134100,23952415,2860,2860,2860,2860,0
20241122,134000,23952415,2860,2860,2860,2860,0
20241122,133900,23952415,2860,2860,2860,2860,315
20241122,133800,23051515,2860,2860,2860,2860,250
20241122,133700,22336515,2855,2855,2855,2855,0
20241122,133600,22336515,2855,2855,2855,2855,0
20241122,133500,22336515,2855,2855,2855,2855,0
20241122,133400,22336515,2855,2855,2855,2855,0
20241122,133300,22336515,2855,2855,2855,2855,0
20241122,133200,22336515,2855,2855,2855,2855,5
20241122,133100,22322240,2850,2850,2850,2850,0
20241122,133000,22322240,2850,2850,2850,2850,0
20241122,132900,22322240,2850,2850,2850,2850,0
20241122,132800,22322240,2850,2850,2850,2850,0
20241122,132700,22322240,2850,2850,2850,2850,0
20241122,132600,22322240,2850,2850,2850,2850,51
20241122,132500,22176890,2860,2860,2860,2860,0
20241122,132400,22176890,2860,2860,2860,2860,0
20241122,132300,22176890,2860,2860,2860,2860,36
20241122,132200,22073930,2860,2860,2860,2860,51
20241122,132100,21928070,2855,2855,2855,2855,0
20241122,132000,21928070,2855,2860,2860,2855,537
20241122,131900,20394370,2865,2865,2865,2865,0
20241122,131800,20394370,2865,2865,2865,2865,5
20241122,131700,20380045,2865,2865,2865,2865,0
20241122,131600,20380045,2865,2865,2865,2865,0
20241122,131500,20380045,2865,2865,2865,2865,50
20241122,131400,20236795,2865,2865,2865,2865,0
20241122,131300,20236795,2865,2865,2865,2865,0
20241122,131200,20236795,2865,2865,2865,2865,13
20241122,131100,20199550,2865,2865,2865,2865,8
20241122,131000,20176630,2865,2865,2865,2865,0
20241122,130900,20176630,2865,2865,2865,2865,0
20241122,130800,20176630,2865,2865,2865,2865,0
20241122,130700,20176630,2865,2865,2865,2865,79
20241122,130600,19950295,2865,2865,2865,2865,0
20241122,130500,19950295,2865,2865,2865,2865,1
20241122,130400,19947430,2880,2880,2880,2880,0
20241122,130300,19947430,2880,2880,2880,2880,0
20241122,130200,19947430,2880,2880,2880,2880,0
20241122,130100,19947430,2880,2880,2880,2880,0
20241122,130000,19947430,2880,2880,2880,2880,0
20241122,125900,19947430,2880,2880,2880,2880,0
20241122,125800,19947430,2880,2880,2880,2880,0
20241122,125700,19947430,2880,2880,2880,2880,0
20241122,125600,19947430,2880,2880,2880,2880,0
20241122,125500,19947430,2880,2880,2880,2880,0
20241122,125400,19947430,2880,2880,2880,2880,0
20241122,125300,19947430,2880,2880,2880,2880,0
20241122,125200,19947430,2880,2880,2880,2880,0
20241122,125100,19947430,2880,2880,2880,2880,0
20241122,125000,19947430,2880,2880,2880,2880,0
20241122,124900,19947430,2880,2880,2880,2880,0
20241122,124800,19947430,2880,2880,2880,2880,0
20241122,124700,19947430,2880,2880,2880,2880,0
20241122,124600,19947430,2880,2880,2880,2880,0
20241122,124500,19947430,2880,2880,2880,2880,0
20241122,124400,19947430,2880,2880,2880,2880,30
20241122,124300,19861030,2880,2880,2880,2880,0
20241122,124200,19861030,2880,2880,2880,2880,1
20241122,124100,19858150,2880,2880,2880,2880,9
20241122,124000,19832230,2880,2880,2880,2880,10
20241122,123900,19803430,2855,2880,2880,2855,22
20241122,123800,19740370,2880,2880,2880,2880,0
20241122,123700,19740370,2880,2880,2880,2880,100
20241122,123600,19452370,2865,2865,2865,2865,300
20241122,123500,18592870,2860,2860,2860,2860,41
20241122,123400,18475610,2860,2860,2860,2860,90
20241122,123300,18218210,2860,2860,2860,2860,0
20241122,123200,18218210,2860,2860,2860,2860,0
20241122,123100,18218210,2860,2860,2860,2860,0
20241122,123000,18218210,2860,2860,2860,2860,5
20241122,122900,18203910,2860,2860,2860,2860,23
20241122,122800,18138130,2860,2860,2860,2860,0
20241122,122700,18138130,2860,2860,2860,2860,0
20241122,122600,18138130,2860,2860,2860,2860,0
20241122,122500,18138130,2860,2860,2860,2860,0
20241122,122400,18138130,2860,2860,2860,2860,0
20241122,122300,18138130,2860,2860,2860,2860,31
20241122,122200,18049470,2860,2860,2860,2860,200
20241122,122100,17477470,2865,2865,2865,2865,0
20241122,122000,17477470,2865,2865,2865,2865,50
20241122,121900,17334220,2865,2865,2865,2865,0
20241122,121800,17334220,2865,2865,2865,2865,0
20241122,121700,17334220,2865,2865,2865,2865,0
20241122,121600,17334220,2865,2865,2865,2865,0
20241122,121500,17334220,2865,2865,2865,2865,0
20241122,121400,17334220,2865,2865,2865,2865,0
20241122,121300,17334220,2865,2865,2865,2865,0
20241122,121200,17334220,2865,2865,2865,2865,136
20241122,121100,16944580,2865,2865,2865,2865,0
20241122,121000,16944580,2865,2865,2865,2865,0
20241122,120900,16944580,2865,2865,2865,2865,0
20241122,120800,16944580,2865,2865,2865,2865,0
20241122,120700,16944580,2865,2865,2865,2865,0
20241122,120600,16944580,2865,2865,2865,2865,0
20241122,120500,16944580,2865,2865,2865,2865,0
20241122,120400,16944580,2865,2865,2865,2865,0
20241122,120300,16944580,2865,2865,2865,2865,0
20241122,120200,16944580,2865,2865,2865,2865,0
20241122,120100,16944580,2865,2865,2865,2865,0
20241122,120000,16944580,2865,2865,2865,2865,0
20241122,115900,16944580,2865,2865,2865,2865,0
20241122,115800,16944580,2865,2865,2865,2865,0
20241122,115700,16944580,2865,2865,2865,2865,0
20241122,115600,16944580,2865,2865,2865,2865,0
20241122,115500,16944580,2865,2865,2865,2865,0
20241122,115400,16944580,2865,2865,2865,2865,0
20241122,115300,16944580,2865,2865,2865,2865,0
20241122,115200,16944580,2865,2865,2865,2865,0
20241122,115100,16944580,2865,2865,2865,2865,0
20241122,115000,16944580,2865,2865,2865,2865,0
20241122,114900,16944580,2865,2865,2865,2865,0
20241122,114800,16944580,2865,2865,2865,2865,722
20241122,114700,14876050,2865,2865,2865,2865,0
20241122,114600,14876050,2865,2865,2865,2865,0
20241122,114500,14876050,2865,2865,2865,2865,0
20241122,114400,14876050,2865,2865,2865,2865,0
20241122,114300,14876050,2865,2865,2865,2865,0
20241122,114200,14876050,2865,2865,2865,2865,0
20241122,114100,14876050,2865,2865,2865,2865,0
20241122,114000,14876050,2865,2865,2865,2865,0
20241122,113900,14876050,2865,2865,2865,2865,0
20241122,113800,14876050,2865,2865,2865,2865,0
20241122,113700,14876050,2865,2865,2865,2865,1
20241122,113600,14873185,2865,2865,2865,2865,100
20241122,113500,14586685,2870,2870,2870,2870,0
20241122,113400,14586685,2870,2870,2870,2870,0
20241122,113300,14586685,2870,2870,2870,2870,0
20241122,113200,14586685,2870,2870,2870,2870,0
20241122,113100,14586685,2870,2870,2870,2870,100
20241122,113000,14299685,2870,2870,2870,2870,0
20241122,112900,14299685,2870,2870,2870,2870,0
20241122,112800,14299685,2870,2870,2870,2870,0
20241122,112700,14299685,2870,2870,2870,2870,0
20241122,112600,14299685,2870,2870,2870,2870,0
20241122,112500,14299685,2870,2870,2870,2870,0
20241122,112400,14299685,2870,2870,2870,2870,0
20241122,112300,14299685,2870,2870,2870,2870,100
20241122,112200,14012685,2870,2870,2870,2870,0
20241122,112100,14012685,2870,2870,2870,2870,0
20241122,112000,14012685,2870,2870,2870,2870,5
20241122,111900,13998335,2870,2870,2870,2870,0
20241122,111800,13998335,2870,2870,2870,2870,0
20241122,111700,13998335,2870,2870,2870,2870,0
20241122,111600,13998335,2870,2870,2870,2870,0
20241122,111500,13998335,2870,2870,2870,2870,0
20241122,111400,13998335,2870,2870,2870,2870,20
20241122,111300,13940935,2865,2865,2865,2865,0
20241122,111200,13940935,2865,2865,2865,2865,0
20241122,111100,13940935,2865,2865,2865,2865,0
20241122,111000,13940935,2865,2870,2870,2865,100
20241122,110900,13654385,2865,2865,2865,2865,0
20241122,110800,13654385,2865,2865,2865,2865,0
20241122,110700,13654385,2865,2865,2865,2865,0
20241122,110600,13654385,2865,2865,2865,2865,0
20241122,110500,13654385,2865,2865,2865,2865,0
20241122,110400,13654385,2865,2865,2865,2865,0
20241122,110300,13654385,2865,2865,2865,2865,0
20241122,110200,13654385,2865,2865,2865,2865,1
20241122,110100,13651520,2865,2865,2865,2865,0
20241122,110000,13651520,2865,2865,2865,2865,0
20241122,105900,13651520,2865,2870,2870,2865,60
20241122,105800,13479570,2885,2885,2885,2885,0
20241122,105700,13479570,2885,2885,2885,2885,0
20241122,105600,13479570,2885,2885,2885,2885,0
20241122,105500,13479570,2885,2885,2885,2885,0
20241122,105400,13479570,2885,2885,2885,2885,0
20241122,105300,13479570,2885,2885,2885,2885,0
20241122,105200,13479570,2885,2885,2885,2885,0
20241122,105100,13479570,2885,2885,2885,2885,0
20241122,105000,13479570,2885,2885,2885,2885,0
20241122,104900,13479570,2885,2885,2885,2885,100
20241122,104800,13191070,2885,2885,2885,2885,0
20241122,104700,13191070,2885,2885,2885,2885,0
20241122,104600,13191070,2885,2885,2885,2885,0
20241122,104500,13191070,2885,2885,2885,2885,30
20241122,104400,13104520,2925,2870,2925,2870,900
20241122,104300,10491610,2870,2870,2870,2870,22
20241122,104200,10428470,2865,2865,2865,2865,0
20241122,104100,10428470,2865,2865,2865,2865,0
20241122,104000,10428470,2865,2865,2865,2865,0
20241122,103900,10428470,2865,2865,2865,2865,0
20241122,103800,10428470,2865,2865,2865,2865,0
20241122,103700,10428470,2865,2865,2865,2865,77
20241122,103600,10207865,2870,2870,2870,2870,122
20241122,103500,9857725,2870,2870,2870,2870,4
20241122,103400,9846245,2875,2875,2875,2875,0
20241122,103300,9846245,2875,2875,2875,2875,0
20241122,103200,9846245,2875,2875,2875,2875,332
20241122,103100,8891745,2875,2875,2875,2875,0
20241122,103000,8891745,2875,2875,2875,2875,0
20241122,102900,8891745,2875,2880,2880,2875,55
20241122,102800,8733570,2875,2875,2875,2875,0
20241122,102700,8733570,2875,2875,2875,2875,0
20241122,102600,8733570,2875,2875,2875,2875,0
20241122,102500,8733570,2875,2875,2875,2875,0
20241122,102400,8733570,2875,2875,2875,2875,0
20241122,102300,8733570,2875,2875,2875,2875,0
20241122,102200,8733570,2875,2875,2875,2875,0
20241122,102100,8733570,2875,2875,2875,2875,0
20241122,102000,8733570,2875,2875,2875,2875,0
20241122,101900,8733570,2875,2875,2875,2875,0
20241122,101800,8733570,2875,2875,2875,2875,0
20241122,101700,8733570,2875,2875,2875,2875,0
20241122,101600,8733570,2875,2875,2875,2875,3
20241122,101500,8724945,2875,2875,2875,2875,0
20241122,101400,8724945,2875,2875,2875,2875,0
20241122,101300,8724945,2875,2875,2875,2875,0
20241122,101200,8724945,2875,2880,2880,2875,19
20241122,101100,8670275,2900,2900,2900,2900,0
20241122,101000,8670275,2900,2900,2900,2900,0
20241122,100900,8670275,2900,2900,2900,2900,4
20241122,100800,8658675,2900,2900,2900,2900,1
20241122,100700,8655775,2900,2900,2900,2900,0
20241122,100600,8655775,2900,2900,2900,2900,1
20241122,100500,8652875,2900,2900,2900,2900,1
20241122,100400,8649975,2875,2875,2875,2875,0
20241122,100300,8649975,2875,2875,2875,2875,0
20241122,100200,8649975,2875,2875,2875,2875,0
20241122,100100,8649975,2875,2875,2875,2875,0
20241122,100000,8649975,2875,2875,2875,2875,0
20241122,095900,8649975,2875,2875,2875,2875,0
20241122,095800,8649975,2875,2875,2875,2875,0
20241122,095700,8649975,2875,2875,2875,2875,0
20241122,095600,8649975,2875,2875,2875,2875,0
20241122,095500,8649975,2875,2875,2875,2875,0
20241122,095400,8649975,2875,2875,2875,2875,100
20241122,095300,8362475,2870,2875,2875,2870,720
20241122,095200,6292525,2880,2880,2880,2880,0
20241122,095100,6292525,2880,2890,2890,2880,703
20241122,095000,4266595,2890,2890,2890,2890,0
20241122,094900,4266595,2890,2890,2890,2890,0
20241122,094800,4266595,2890,2895,2895,2890,385
20241122,094700,3153085,2900,2900,2900,2900,59
20241122,094600,2981985,2915,2915,2915,2915,0
20241122,094500,2981985,2915,2915,2915,2915,101
20241122,094400,2687570,2915,2915,2915,2915,2
20241122,094300,2681740,2915,2915,2915,2915,2
20241122,094200,2675910,2915,2915,2915,2915,18
20241122,094100,2623440,2900,2900,2900,2900,0
20241122,094000,2623440,2900,2900,2900,2900,12
20241122,093900,2588640,2900,2900,2900,2900,0
20241122,093800,2588640,2900,2900,2900,2900,0
20241122,093700,2588640,2900,2900,2900,2900,0
20241122,093600,2588640,2900,2900,2900,2900,0
20241122,093500,2588640,2900,2900,2900,2900,0
20241122,093400,2588640,2900,2900,2900,2900,0
20241122,093300,2588640,2900,2900,2900,2900,0
20241122,093200,2588640,2900,2900,2900,2900,0
20241122,093100,2588640,2900,2900,2900,2900,0
20241122,093000,2588640,2900,2900,2900,2900,0
20241122,092900,2588640,2900,2905,2905,2900,318
20241122,092800,1666435,2900,2910,2910,2900,374
20241122,092700,580100,2925,2925,2925,2925,0
20241122,092600,580100,2925,2925,2925,2925,0
20241122,092500,580100,2925,2925,2925,2925,0
20241122,092400,580100,2925,2925,2925,2925,0
20241122,092300,580100,2925,2925,2925,2925,0
20241122,092200,580100,2925,2925,2925,2925,0
20241122,092100,580100,2925,2925,2925,2925,0
20241122,092000,580100,2925,2925,2925,2925,0
20241122,091900,580100,2925,2925,2925,2925,0
20241122,091800,580100,2925,2925,2925,2925,0
20241122,091700,580100,2925,2925,2925,2925,0
20241122,091600,580100,2925,2925,2925,2925,0
20241122,091500,580100,2925,2925,2925,2925,1
20241122,091400,577175,2925,2925,2925,2925,1
20241122,091300,574250,2945,2945,2945,2945,0
20241122,091200,574250,2945,2945,2945,2945,0
20241122,091100,574250,2945,2945,2945,2945,0
20241122,091000,574250,2945,2945,2945,2945,0
20241122,090900,574250,2945,2940,2945,2940,50
20241122,090800,427020,2945,2945,2945,2945,0
20241122,090700,427020,2945,2940,2945,2940,3
20241122,090600,418195,2895,2895,2895,2895,10
20241122,090500,389245,2885,2885,2885,2885,94
20241122,090400,118055,2960,2960,2960,2960,0
20241122,090300,118055,2960,2885,2960,2885,3
20241122,090200,109250,2875,2875,2875,2875,0
20241122,090100,109250,2875,2875,2875,2875,0
20241122,090000,109250,2875,2875,2875,2875,38