KissMeData/330730/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,210900,85234630,3910,3910,3910,3910,1597
20241122,210800,85234630,3910,3910,3910,3910,0
20241122,210700,85234630,3910,3910,3910,3910,0
20241122,210600,85234630,3910,3910,3910,3910,0
20241122,210500,85234630,3910,3910,3910,3910,0
20241122,210400,85234630,3910,3910,3910,3910,0
20241122,210300,85234630,3910,3910,3910,3910,0
20241122,210200,85234630,3910,3910,3910,3910,0
20241122,210100,85234630,3910,3910,3910,3910,0
20241122,210000,85234630,3910,3910,3910,3910,0
20241122,205900,85234630,3910,3910,3910,3910,0
20241122,205800,85234630,3910,3910,3910,3910,0
20241122,205700,85234630,3910,3910,3910,3910,0
20241122,205600,85234630,3910,3910,3910,3910,0
20241122,205500,85234630,3910,3910,3910,3910,0
20241122,205400,85234630,3910,3910,3910,3910,0
20241122,205300,85234630,3910,3910,3910,3910,0
20241122,205200,85234630,3910,3910,3910,3910,0
20241122,205100,85234630,3910,3910,3910,3910,0
20241122,205000,85234630,3910,3910,3910,3910,0
20241122,204900,85234630,3910,3910,3910,3910,0
20241122,204800,85234630,3910,3910,3910,3910,0
20241122,204700,85234630,3910,3910,3910,3910,0
20241122,204600,85234630,3910,3910,3910,3910,0
20241122,204500,85234630,3910,3910,3910,3910,0
20241122,204400,85234630,3910,3910,3910,3910,0
20241122,204300,85234630,3910,3910,3910,3910,0
20241122,204200,85234630,3910,3910,3910,3910,0
20241122,204100,85234630,3910,3910,3910,3910,0
20241122,204000,85234630,3910,3910,3910,3910,0
20241122,203900,85234630,3910,3910,3910,3910,1597
20241122,203800,85234630,3910,3910,3910,3910,0
20241122,203700,85234630,3910,3910,3910,3910,0
20241122,203600,85234630,3910,3910,3910,3910,0
20241122,203500,85234630,3910,3910,3910,3910,0
20241122,203400,85234630,3910,3910,3910,3910,0
20241122,203300,85234630,3910,3910,3910,3910,0
20241122,203200,85234630,3910,3910,3910,3910,0
20241122,203100,85234630,3910,3910,3910,3910,0
20241122,203000,85234630,3910,3910,3910,3910,0
20241122,202900,85234630,3910,3910,3910,3910,0
20241122,202800,85234630,3910,3910,3910,3910,0
20241122,202700,85234630,3910,3910,3910,3910,0
20241122,202600,85234630,3910,3910,3910,3910,0
20241122,202500,85234630,3910,3910,3910,3910,0
20241122,202400,85234630,3910,3910,3910,3910,0
20241122,202300,85234630,3910,3910,3910,3910,0
20241122,202200,85234630,3910,3910,3910,3910,0
20241122,202100,85234630,3910,3910,3910,3910,0
20241122,202000,85234630,3910,3910,3910,3910,0
20241122,201900,85234630,3910,3910,3910,3910,0
20241122,201800,85234630,3910,3910,3910,3910,0
20241122,201700,85234630,3910,3910,3910,3910,0
20241122,201600,85234630,3910,3910,3910,3910,0
20241122,201500,85234630,3910,3910,3910,3910,0
20241122,201400,85234630,3910,3910,3910,3910,0
20241122,201300,85234630,3910,3910,3910,3910,0
20241122,201200,85234630,3910,3910,3910,3910,0
20241122,201100,85234630,3910,3910,3910,3910,0
20241122,201000,85234630,3910,3910,3910,3910,0
20241122,200900,85234630,3910,3910,3910,3910,1597
20241122,200800,85234630,3910,3910,3910,3910,0
20241122,200700,85234630,3910,3910,3910,3910,0
20241122,200600,85234630,3910,3910,3910,3910,0
20241122,200500,85234630,3910,3910,3910,3910,0
20241122,200400,85234630,3910,3910,3910,3910,0
20241122,200300,85234630,3910,3910,3910,3910,0
20241122,200200,85234630,3910,3910,3910,3910,0
20241122,200100,85234630,3910,3910,3910,3910,0
20241122,200000,85234630,3910,3910,3910,3910,0
20241122,195900,85234630,3910,3910,3910,3910,0
20241122,195800,85234630,3910,3910,3910,3910,0
20241122,195700,85234630,3910,3910,3910,3910,0
20241122,195600,85234630,3910,3910,3910,3910,0
20241122,195500,85234630,3910,3910,3910,3910,0
20241122,195400,85234630,3910,3910,3910,3910,0
20241122,195300,85234630,3910,3910,3910,3910,0
20241122,195200,85234630,3910,3910,3910,3910,0
20241122,195100,85234630,3910,3910,3910,3910,0
20241122,195000,85234630,3910,3910,3910,3910,0
20241122,194900,85234630,3910,3910,3910,3910,0
20241122,194800,85234630,3910,3910,3910,3910,0
20241122,194700,85234630,3910,3910,3910,3910,0
20241122,194600,85234630,3910,3910,3910,3910,0
20241122,194500,85234630,3910,3910,3910,3910,0
20241122,194400,85234630,3910,3910,3910,3910,0
20241122,194300,85234630,3910,3910,3910,3910,0
20241122,194200,85234630,3910,3910,3910,3910,0
20241122,194100,85234630,3910,3910,3910,3910,0
20241122,194000,85234630,3910,3910,3910,3910,0
20241122,193900,85234630,3910,3910,3910,3910,1597
20241122,193800,85234630,3910,3910,3910,3910,0
20241122,193700,85234630,3910,3910,3910,3910,0
20241122,193600,85234630,3910,3910,3910,3910,0
20241122,193500,85234630,3910,3910,3910,3910,0
20241122,193400,85234630,3910,3910,3910,3910,0
20241122,193300,85234630,3910,3910,3910,3910,0
20241122,193200,85234630,3910,3910,3910,3910,0
20241122,193100,85234630,3910,3910,3910,3910,0
20241122,193000,85234630,3910,3910,3910,3910,0
20241122,192900,85234630,3910,3910,3910,3910,0
20241122,192800,85234630,3910,3910,3910,3910,0
20241122,192700,85234630,3910,3910,3910,3910,0
20241122,192600,85234630,3910,3910,3910,3910,0
20241122,192500,85234630,3910,3910,3910,3910,0
20241122,192400,85234630,3910,3910,3910,3910,0
20241122,192300,85234630,3910,3910,3910,3910,0
20241122,192200,85234630,3910,3910,3910,3910,0
20241122,192100,85234630,3910,3910,3910,3910,0
20241122,192000,85234630,3910,3910,3910,3910,0
20241122,191900,85234630,3910,3910,3910,3910,0
20241122,191800,85234630,3910,3910,3910,3910,0
20241122,191700,85234630,3910,3910,3910,3910,0
20241122,191600,85234630,3910,3910,3910,3910,0
20241122,191500,85234630,3910,3910,3910,3910,0
20241122,191400,85234630,3910,3910,3910,3910,0
20241122,191300,85234630,3910,3910,3910,3910,0
20241122,191200,85234630,3910,3910,3910,3910,0
20241122,191100,85234630,3910,3910,3910,3910,0
20241122,191000,85234630,3910,3910,3910,3910,0
20241122,190900,85234630,3910,3910,3910,3910,1597
20241122,190800,85234630,3910,3910,3910,3910,0
20241122,190700,85234630,3910,3910,3910,3910,0
20241122,190600,85234630,3910,3910,3910,3910,0
20241122,190500,85234630,3910,3910,3910,3910,0
20241122,190400,85234630,3910,3910,3910,3910,0
20241122,190300,85234630,3910,3910,3910,3910,0
20241122,190200,85234630,3910,3910,3910,3910,0
20241122,190100,85234630,3910,3910,3910,3910,0
20241122,190000,85234630,3910,3910,3910,3910,0
20241122,185900,85234630,3910,3910,3910,3910,0
20241122,185800,85234630,3910,3910,3910,3910,0
20241122,185700,85234630,3910,3910,3910,3910,0
20241122,185600,85234630,3910,3910,3910,3910,0
20241122,185500,85234630,3910,3910,3910,3910,0
20241122,185400,85234630,3910,3910,3910,3910,0
20241122,185300,85234630,3910,3910,3910,3910,0
20241122,185200,85234630,3910,3910,3910,3910,0
20241122,185100,85234630,3910,3910,3910,3910,0
20241122,185000,85234630,3910,3910,3910,3910,0
20241122,184900,85234630,3910,3910,3910,3910,0
20241122,184800,85234630,3910,3910,3910,3910,0
20241122,184700,85234630,3910,3910,3910,3910,0
20241122,184600,85234630,3910,3910,3910,3910,0
20241122,184500,85234630,3910,3910,3910,3910,0
20241122,184400,85234630,3910,3910,3910,3910,0
20241122,184300,85234630,3910,3910,3910,3910,0
20241122,184200,85234630,3910,3910,3910,3910,0
20241122,184100,85234630,3910,3910,3910,3910,0
20241122,184000,85234630,3910,3910,3910,3910,0
20241122,183900,85234630,3910,3910,3910,3910,1597
20241122,183800,85234630,3910,3910,3910,3910,0
20241122,183700,85234630,3910,3910,3910,3910,0
20241122,183600,85234630,3910,3910,3910,3910,0
20241122,183500,85234630,3910,3910,3910,3910,0
20241122,183400,85234630,3910,3910,3910,3910,0
20241122,183300,85234630,3910,3910,3910,3910,0
20241122,183200,85234630,3910,3910,3910,3910,0
20241122,183100,85234630,3910,3910,3910,3910,0
20241122,183000,85234630,3910,3910,3910,3910,0
20241122,182900,85234630,3910,3910,3910,3910,0
20241122,182800,85234630,3910,3910,3910,3910,0
20241122,182700,85234630,3910,3910,3910,3910,0
20241122,182600,85234630,3910,3910,3910,3910,0
20241122,182500,85234630,3910,3910,3910,3910,0
20241122,182400,85234630,3910,3910,3910,3910,0
20241122,182300,85234630,3910,3910,3910,3910,0
20241122,182200,85234630,3910,3910,3910,3910,0
20241122,182100,85234630,3910,3910,3910,3910,0
20241122,182000,85234630,3910,3910,3910,3910,0
20241122,181900,85234630,3910,3910,3910,3910,0
20241122,181800,85234630,3910,3910,3910,3910,0
20241122,181700,85234630,3910,3910,3910,3910,0
20241122,181600,85234630,3910,3910,3910,3910,0
20241122,181500,85234630,3910,3910,3910,3910,0
20241122,181400,85234630,3910,3910,3910,3910,0
20241122,181300,85234630,3910,3910,3910,3910,0
20241122,181200,85234630,3910,3910,3910,3910,0
20241122,181100,85234630,3910,3910,3910,3910,0
20241122,181000,85234630,3910,3910,3910,3910,0
20241122,180900,85234630,3910,3910,3910,3910,1597
20241122,180800,85234630,3910,3910,3910,3910,0
20241122,180700,85234630,3910,3910,3910,3910,0
20241122,180600,85234630,3910,3910,3910,3910,0
20241122,180500,85234630,3910,3910,3910,3910,0
20241122,180400,85234630,3910,3910,3910,3910,0
20241122,180300,85234630,3910,3910,3910,3910,0
20241122,180200,85234630,3910,3910,3910,3910,0
20241122,180100,85234630,3910,3910,3910,3910,0
20241122,180000,85234630,3910,3910,3910,3910,0
20241122,175900,85234630,3910,3910,3910,3910,0
20241122,175800,85234630,3910,3910,3910,3910,0
20241122,175700,85234630,3910,3910,3910,3910,0
20241122,175600,85234630,3910,3910,3910,3910,0
20241122,175500,85234630,3910,3910,3910,3910,0
20241122,175400,85234630,3910,3910,3910,3910,0
20241122,175300,85234630,3910,3910,3910,3910,0
20241122,175200,85234630,3910,3910,3910,3910,0
20241122,175100,85234630,3910,3910,3910,3910,0
20241122,175000,85234630,3910,3910,3910,3910,0
20241122,174900,85234630,3910,3910,3910,3910,0
20241122,174800,85234630,3910,3910,3910,3910,0
20241122,174700,85234630,3910,3910,3910,3910,0
20241122,174600,85234630,3910,3910,3910,3910,0
20241122,174500,85234630,3910,3910,3910,3910,0
20241122,174400,85234630,3910,3910,3910,3910,0
20241122,174300,85234630,3910,3910,3910,3910,0
20241122,174200,85234630,3910,3910,3910,3910,0
20241122,174100,85234630,3910,3910,3910,3910,0
20241122,174000,85234630,3910,3910,3910,3910,0
20241122,173900,85234630,3910,3910,3910,3910,1597
20241122,173800,85234630,3910,3910,3910,3910,0
20241122,173700,85234630,3910,3910,3910,3910,0
20241122,173600,85234630,3910,3910,3910,3910,0
20241122,173500,85234630,3910,3910,3910,3910,0
20241122,173400,85234630,3910,3910,3910,3910,0
20241122,173300,85234630,3910,3910,3910,3910,0
20241122,173200,85234630,3910,3910,3910,3910,0
20241122,173100,85234630,3910,3910,3910,3910,0
20241122,173000,85234630,3910,3910,3910,3910,0
20241122,172900,85234630,3910,3910,3910,3910,0
20241122,172800,85234630,3910,3910,3910,3910,0
20241122,172700,85234630,3910,3910,3910,3910,0
20241122,172600,85234630,3910,3910,3910,3910,0
20241122,172500,85234630,3910,3910,3910,3910,0
20241122,172400,85234630,3910,3910,3910,3910,0
20241122,172300,85234630,3910,3910,3910,3910,0
20241122,172200,85234630,3910,3910,3910,3910,0
20241122,172100,85234630,3910,3910,3910,3910,0
20241122,172000,85234630,3910,3910,3910,3910,0
20241122,171900,85234630,3910,3910,3910,3910,0
20241122,171800,85234630,3910,3910,3910,3910,0
20241122,171700,85234630,3910,3910,3910,3910,0
20241122,171600,85234630,3910,3910,3910,3910,0
20241122,171500,85234630,3910,3910,3910,3910,0
20241122,171400,85234630,3910,3910,3910,3910,0
20241122,171300,85234630,3910,3910,3910,3910,0
20241122,171200,85234630,3910,3910,3910,3910,0
20241122,171100,85234630,3910,3910,3910,3910,0
20241122,171000,85234630,3910,3910,3910,3910,0
20241122,170900,85234630,3910,3910,3910,3910,1597
20241122,170800,85234630,3910,3910,3910,3910,0
20241122,170700,85234630,3910,3910,3910,3910,0
20241122,170600,85234630,3910,3910,3910,3910,0
20241122,170500,85234630,3910,3910,3910,3910,0
20241122,170400,85234630,3910,3910,3910,3910,0
20241122,170300,85234630,3910,3910,3910,3910,0
20241122,170200,85234630,3910,3910,3910,3910,0
20241122,170100,85234630,3910,3910,3910,3910,0
20241122,170000,85234630,3910,3910,3910,3910,0
20241122,165900,85234630,3910,3910,3910,3910,0
20241122,165800,85234630,3910,3910,3910,3910,0
20241122,165700,85234630,3910,3910,3910,3910,0
20241122,165600,85234630,3910,3910,3910,3910,0
20241122,165500,85234630,3910,3910,3910,3910,0
20241122,165400,85234630,3910,3910,3910,3910,0
20241122,165300,85234630,3910,3910,3910,3910,0
20241122,165200,85234630,3910,3910,3910,3910,0
20241122,165100,85234630,3910,3910,3910,3910,0
20241122,165000,85234630,3910,3910,3910,3910,0
20241122,164900,85234630,3910,3910,3910,3910,0
20241122,164800,85234630,3910,3910,3910,3910,0
20241122,164700,85234630,3910,3910,3910,3910,0
20241122,164600,85234630,3910,3910,3910,3910,0
20241122,164500,85234630,3910,3910,3910,3910,0
20241122,164400,85234630,3910,3910,3910,3910,0
20241122,164300,85234630,3910,3910,3910,3910,0
20241122,164200,85234630,3910,3910,3910,3910,0
20241122,164100,85234630,3910,3910,3910,3910,0
20241122,164000,85234630,3910,3910,3910,3910,0
20241122,163900,85234630,3910,3910,3910,3910,1597
20241122,163800,85234630,3910,3910,3910,3910,0
20241122,163700,85234630,3910,3910,3910,3910,0
20241122,163600,85234630,3910,3910,3910,3910,0
20241122,163500,85234630,3910,3910,3910,3910,0
20241122,163400,85234630,3910,3910,3910,3910,0
20241122,163300,85234630,3910,3910,3910,3910,0
20241122,163200,85234630,3910,3910,3910,3910,0
20241122,163100,85234630,3910,3910,3910,3910,0
20241122,163000,85234630,3910,3910,3910,3910,0
20241122,162900,85234630,3910,3910,3910,3910,0
20241122,162800,85234630,3910,3910,3910,3910,0
20241122,162700,85234630,3910,3910,3910,3910,0
20241122,162600,85234630,3910,3910,3910,3910,0
20241122,162500,85234630,3910,3910,3910,3910,0
20241122,162400,85234630,3910,3910,3910,3910,0
20241122,162300,85234630,3910,3910,3910,3910,0
20241122,162200,85234630,3910,3910,3910,3910,0
20241122,162100,85234630,3910,3910,3910,3910,0
20241122,162000,85234630,3910,3910,3910,3910,0
20241122,161900,85234630,3910,3910,3910,3910,0
20241122,161800,85234630,3910,3910,3910,3910,0
20241122,161700,85234630,3910,3910,3910,3910,0
20241122,161600,85234630,3910,3910,3910,3910,0
20241122,161500,85234630,3910,3910,3910,3910,0
20241122,161400,85234630,3910,3910,3910,3910,0
20241122,161300,85234630,3910,3910,3910,3910,0
20241122,161200,85234630,3910,3910,3910,3910,0
20241122,161100,85234630,3910,3910,3910,3910,0
20241122,161000,85234630,3910,3910,3910,3910,0
20241122,160900,85234630,3910,3910,3910,3910,1597
20241122,160800,85234630,3910,3910,3910,3910,0
20241122,160700,85234630,3910,3910,3910,3910,0
20241122,160600,85234630,3910,3910,3910,3910,0
20241122,160500,85234630,3910,3910,3910,3910,0
20241122,160400,85234630,3910,3910,3910,3910,0
20241122,160300,85234630,3910,3910,3910,3910,0
20241122,160200,85234630,3910,3910,3910,3910,0
20241122,160100,85234630,3910,3910,3910,3910,0
20241122,160000,85234630,3910,3910,3910,3910,0
20241122,155900,85234630,3910,3910,3910,3910,0
20241122,155800,85234630,3910,3910,3910,3910,0
20241122,155700,85234630,3910,3910,3910,3910,0
20241122,155600,85234630,3910,3910,3910,3910,0
20241122,155500,85234630,3910,3910,3910,3910,0
20241122,155400,85234630,3910,3910,3910,3910,0
20241122,155300,85234630,3910,3910,3910,3910,0
20241122,155200,85234630,3910,3910,3910,3910,0
20241122,155100,85234630,3910,3910,3910,3910,0
20241122,155000,85234630,3910,3910,3910,3910,0
20241122,154900,85234630,3910,3910,3910,3910,0
20241122,154800,85234630,3910,3910,3910,3910,0
20241122,154700,85234630,3910,3910,3910,3910,0
20241122,154600,85234630,3910,3910,3910,3910,0
20241122,154500,85234630,3910,3910,3910,3910,0
20241122,154400,85234630,3910,3910,3910,3910,0
20241122,154300,85234630,3910,3910,3910,3910,0
20241122,154200,85234630,3910,3910,3910,3910,0
20241122,154100,85234630,3910,3910,3910,3910,0
20241122,154000,85234630,3910,3910,3910,3910,0
20241122,153900,85234630,3910,3910,3910,3910,1597
20241122,153800,85234630,3910,3910,3910,3910,0
20241122,153700,85234630,3910,3910,3910,3910,0
20241122,153600,85234630,3910,3910,3910,3910,0
20241122,153500,85234630,3910,3910,3910,3910,0
20241122,153400,85234630,3910,3910,3910,3910,0
20241122,153300,85234630,3910,3910,3910,3910,0
20241122,153200,85234630,3910,3910,3910,3910,0
20241122,153100,85234630,3910,3910,3910,3910,0
20241122,153000,85234630,3910,3910,3910,3910,1597
20241122,152900,78990360,3905,3905,3905,3905,0
20241122,152800,78990360,3905,3905,3905,3905,0
20241122,152700,78990360,3905,3905,3905,3905,0
20241122,152600,78990360,3905,3905,3905,3905,0
20241122,152500,78990360,3905,3905,3905,3905,0
20241122,152400,78990360,3905,3905,3905,3905,0
20241122,152300,78990360,3905,3905,3905,3905,0
20241122,152200,78990360,3905,3905,3905,3905,0
20241122,152100,78990360,3905,3905,3905,3905,0
20241122,152000,78990360,3905,3905,3905,3905,0
20241122,151900,78990360,3905,3905,3905,3905,1
20241122,151800,78986455,3900,3895,3900,3895,939
20241122,151700,75327605,3895,3895,3895,3895,56
20241122,151600,75109485,3900,3900,3900,3900,0
20241122,151500,75109485,3900,3900,3900,3900,0
20241122,151400,75109485,3900,3900,3900,3900,0
20241122,151300,75109485,3900,3900,3900,3900,258
20241122,151200,74103285,3900,3900,3900,3900,172
20241122,151100,73432485,3900,3900,3900,3900,0
20241122,151000,73432485,3900,3900,3900,3900,1
20241122,150900,73428585,3890,3890,3890,3890,0
20241122,150800,73428585,3890,3890,3890,3890,301
20241122,150700,72257695,3890,3890,3890,3890,300
20241122,150600,71090695,3890,3895,3895,3890,169
20241122,150500,70432990,3895,3895,3895,3895,1
20241122,150400,70429095,3900,3900,3900,3900,0
20241122,150300,70429095,3900,3900,3900,3900,0
20241122,150200,70429095,3900,3900,3900,3900,0
20241122,150100,70429095,3900,3900,3900,3900,0
20241122,150000,70429095,3900,3900,3900,3900,0
20241122,145900,70429095,3900,3900,3900,3900,0
20241122,145800,70429095,3900,3900,3900,3900,0
20241122,145700,70429095,3900,3900,3900,3900,3
20241122,145600,70417395,3900,3900,3900,3900,1
20241122,145500,70413495,3890,3890,3890,3890,0
20241122,145400,70413495,3890,3890,3890,3890,250
20241122,145300,69440995,3900,3900,3900,3900,0
20241122,145200,69440995,3900,3900,3900,3900,0
20241122,145100,69440995,3900,3890,3900,3890,35
20241122,145000,69304835,3900,3900,3900,3900,0
20241122,144900,69304835,3900,3900,3900,3900,0
20241122,144800,69304835,3900,3900,3900,3900,0
20241122,144700,69304835,3900,3900,3900,3900,1
20241122,144600,69300935,3900,3900,3900,3900,30
20241122,144500,69183935,3900,3900,3900,3900,0
20241122,144400,69183935,3900,3900,3900,3900,0
20241122,144300,69183935,3900,3890,3900,3890,434
20241122,144200,67494550,3895,3895,3895,3895,0
20241122,144100,67494550,3895,3895,3895,3895,0
20241122,144000,67494550,3895,3895,3895,3895,0
20241122,143900,67494550,3895,3895,3895,3895,0
20241122,143800,67494550,3895,3895,3895,3895,0
20241122,143700,67494550,3895,3895,3895,3895,0
20241122,143600,67494550,3895,3895,3895,3895,0
20241122,143500,67494550,3895,3895,3895,3895,0
20241122,143400,67494550,3895,3895,3895,3895,13
20241122,143300,67443915,3895,3890,3895,3890,499
20241122,143200,65502800,3890,3890,3890,3890,0
20241122,143100,65502800,3890,3890,3890,3890,0
20241122,143000,65502800,3890,3890,3890,3890,0
20241122,142900,65502800,3890,3890,3890,3890,0
20241122,142800,65502800,3890,3890,3890,3890,0
20241122,142700,65502800,3890,3890,3890,3890,13
20241122,142600,65452230,3890,3890,3890,3890,0
20241122,142500,65452230,3890,3890,3890,3890,150
20241122,142400,64868730,3895,3895,3895,3895,0
20241122,142300,64868730,3895,3890,3895,3890,3
20241122,142200,64857055,3895,3895,3895,3895,0
20241122,142100,64857055,3895,3895,3895,3895,0
20241122,142000,64857055,3895,3895,3895,3895,0
20241122,141900,64857055,3895,3895,3895,3895,1
20241122,141800,64853160,3890,3890,3890,3890,0
20241122,141700,64853160,3890,3890,3890,3890,0
20241122,141600,64853160,3890,3890,3890,3890,0
20241122,141500,64853160,3890,3890,3890,3890,0
20241122,141400,64853160,3890,3890,3890,3890,0
20241122,141300,64853160,3890,3890,3890,3890,0
20241122,141200,64853160,3890,3890,3890,3890,0
20241122,141100,64853160,3890,3890,3890,3890,0
20241122,141000,64853160,3890,3890,3890,3890,3
20241122,140900,64841490,3895,3895,3895,3895,0
20241122,140800,64841490,3895,3895,3895,3895,0
20241122,140700,64841490,3895,3895,3895,3895,4
20241122,140600,64825910,3890,3895,3895,3890,436
20241122,140500,63129610,3900,3900,3900,3900,0
20241122,140400,63129610,3900,3900,3900,3900,0
20241122,140300,63129610,3900,3900,3900,3900,0
20241122,140200,63129610,3900,3900,3900,3900,0
20241122,140100,63129610,3900,3900,3900,3900,0
20241122,140000,63129610,3900,3900,3900,3900,0
20241122,135900,63129610,3900,3900,3900,3900,0
20241122,135800,63129610,3900,3900,3900,3900,0
20241122,135700,63129610,3900,3900,3900,3900,0
20241122,135600,63129610,3900,3900,3900,3900,0
20241122,135500,63129610,3900,3900,3900,3900,0
20241122,135400,63129610,3900,3900,3900,3900,0
20241122,135300,63129610,3900,3900,3900,3900,0
20241122,135200,63129610,3900,3900,3900,3900,0
20241122,135100,63129610,3900,3900,3900,3900,1
20241122,135000,63125710,3890,3890,3890,3890,0
20241122,134900,63125710,3890,3890,3890,3890,0
20241122,134800,63125710,3890,3890,3890,3890,0
20241122,134700,63125710,3890,3890,3890,3890,59
20241122,134600,62896200,3890,3890,3890,3890,1
20241122,134500,62892310,3890,3890,3890,3890,0
20241122,134400,62892310,3890,3890,3890,3890,0
20241122,134300,62892310,3890,3890,3890,3890,0
20241122,134200,62892310,3890,3890,3890,3890,200
20241122,134100,62114310,3900,3900,3900,3900,0
20241122,134000,62114310,3900,3900,3900,3900,0
20241122,133900,62114310,3900,3900,3900,3900,0
20241122,133800,62114310,3900,3900,3900,3900,0
20241122,133700,62114310,3900,3895,3900,3890,344
20241122,133600,60774440,3890,3890,3890,3890,0
20241122,133500,60774440,3890,3890,3890,3890,69
20241122,133400,60506030,3895,3895,3895,3895,0
20241122,133300,60506030,3895,3895,3895,3895,0
20241122,133200,60506030,3895,3895,3895,3895,300
20241122,133100,59337530,3895,3895,3895,3895,1
20241122,133000,59333635,3890,3890,3890,3890,0
20241122,132900,59333635,3890,3890,3890,3890,5
20241122,132800,59314185,3895,3895,3895,3895,0
20241122,132700,59314185,3895,3895,3895,3895,0
20241122,132600,59314185,3895,3895,3895,3895,0
20241122,132500,59314185,3895,3895,3895,3895,0
20241122,132400,59314185,3895,3895,3895,3895,0
20241122,132300,59314185,3895,3895,3895,3895,0
20241122,132200,59314185,3895,3895,3895,3895,0
20241122,132100,59314185,3895,3895,3895,3895,0
20241122,132000,59314185,3895,3895,3895,3895,0
20241122,131900,59314185,3895,3895,3895,3895,1000
20241122,131800,55419185,3895,3895,3895,3895,0
20241122,131700,55419185,3895,3895,3895,3895,0
20241122,131600,55419185,3895,3895,3895,3895,0
20241122,131500,55419185,3895,3895,3895,3895,0
20241122,131400,55419185,3895,3895,3895,3895,0
20241122,131300,55419185,3895,3895,3895,3895,0
20241122,131200,55419185,3895,3895,3895,3895,0
20241122,131100,55419185,3895,3895,3895,3895,0
20241122,131000,55419185,3895,3895,3895,3895,0
20241122,130900,55419185,3895,3895,3895,3895,0
20241122,130800,55419185,3895,3895,3895,3895,0
20241122,130700,55419185,3895,3895,3895,3895,50
20241122,130600,55224435,3895,3895,3895,3895,0
20241122,130500,55224435,3895,3895,3895,3895,0
20241122,130400,55224435,3895,3895,3895,3895,0
20241122,130300,55224435,3895,3895,3895,3895,0
20241122,130200,55224435,3895,3895,3895,3895,500
20241122,130100,53276935,3895,3895,3895,3895,0
20241122,130000,53276935,3895,3895,3895,3895,0
20241122,125900,53276935,3895,3895,3895,3895,0
20241122,125800,53276935,3895,3895,3895,3895,0
20241122,125700,53276935,3895,3895,3895,3895,1
20241122,125600,53273040,3890,3890,3890,3890,0
20241122,125500,53273040,3890,3890,3890,3890,0
20241122,125400,53273040,3890,3890,3890,3890,90
20241122,125300,52922940,3890,3890,3890,3890,100
20241122,125200,52533940,3890,3890,3890,3890,0
20241122,125100,52533940,3890,3890,3890,3890,0
20241122,125000,52533940,3890,3890,3890,3890,0
20241122,124900,52533940,3890,3890,3890,3890,0
20241122,124800,52533940,3890,3890,3890,3890,0
20241122,124700,52533940,3890,3890,3890,3890,0
20241122,124600,52533940,3890,3890,3890,3890,0
20241122,124500,52533940,3890,3890,3890,3890,41
20241122,124400,52374450,3890,3890,3890,3890,169
20241122,124300,51717040,3895,3895,3895,3895,0
20241122,124200,51717040,3895,3895,3895,3895,0
20241122,124100,51717040,3895,3895,3895,3895,0
20241122,124000,51717040,3895,3895,3895,3895,0
20241122,123900,51717040,3895,3895,3895,3895,0
20241122,123800,51717040,3895,3895,3895,3895,0
20241122,123700,51717040,3895,3895,3895,3895,0
20241122,123600,51717040,3895,3895,3895,3895,2
20241122,123500,51709250,3895,3895,3895,3895,2
20241122,123400,51701460,3890,3890,3890,3890,0
20241122,123300,51701460,3890,3890,3890,3890,0
20241122,123200,51701460,3890,3890,3890,3890,0
20241122,123100,51701460,3890,3890,3890,3890,0
20241122,123000,51701460,3890,3890,3890,3890,322
20241122,122900,50448880,3895,3895,3895,3895,0
20241122,122800,50448880,3895,3895,3895,3895,0
20241122,122700,50448880,3895,3895,3895,3895,0
20241122,122600,50448880,3895,3895,3895,3895,0
20241122,122500,50448880,3895,3895,3895,3895,0
20241122,122400,50448880,3895,3895,3895,3895,0
20241122,122300,50448880,3895,3895,3895,3895,0
20241122,122200,50448880,3895,3895,3895,3895,0
20241122,122100,50448880,3895,3895,3895,3895,0
20241122,122000,50448880,3895,3895,3895,3895,0
20241122,121900,50448880,3895,3895,3895,3895,0
20241122,121800,50448880,3895,3895,3895,3895,0
20241122,121700,50448880,3895,3895,3895,3895,0
20241122,121600,50448880,3895,3895,3895,3895,0
20241122,121500,50448880,3895,3895,3895,3895,0
20241122,121400,50448880,3895,3895,3895,3895,0
20241122,121300,50448880,3895,3895,3895,3895,1
20241122,121200,50444985,3895,3895,3895,3895,0
20241122,121100,50444985,3895,3895,3895,3895,1
20241122,121000,50441090,3890,3890,3890,3890,1
20241122,120900,50437200,3895,3895,3895,3895,0
20241122,120800,50437200,3895,3895,3895,3895,0
20241122,120700,50437200,3895,3895,3895,3895,0
20241122,120600,50437200,3895,3880,3895,3880,25
20241122,120500,50340185,3880,3885,3885,3880,40
20241122,120400,50184845,3890,3890,3890,3890,0
20241122,120300,50184845,3890,3890,3890,3890,0
20241122,120200,50184845,3890,3890,3890,3890,0
20241122,120100,50184845,3890,3890,3890,3890,0
20241122,120000,50184845,3890,3890,3890,3890,0
20241122,115900,50184845,3890,3890,3890,3890,0
20241122,115800,50184845,3890,3890,3890,3890,1200
20241122,115700,45516845,3890,3890,3890,3890,0
20241122,115600,45516845,3890,3890,3890,3890,0
20241122,115500,45516845,3890,3880,3890,3880,2
20241122,115400,45509075,3890,3890,3890,3890,0
20241122,115300,45509075,3890,3890,3890,3890,0
20241122,115200,45509075,3890,3890,3890,3890,0
20241122,115100,45509075,3890,3890,3890,3890,17
20241122,115000,45442945,3890,3890,3890,3890,0
20241122,114900,45442945,3890,3890,3890,3890,0
20241122,114800,45442945,3890,3890,3890,3890,0
20241122,114700,45442945,3890,3890,3890,3890,0
20241122,114600,45442945,3890,3890,3890,3890,0
20241122,114500,45442945,3890,3890,3890,3890,0
20241122,114400,45442945,3890,3885,3890,3885,45
20241122,114300,45268085,3885,3885,3885,3885,5
20241122,114200,45248660,3885,3885,3885,3885,0
20241122,114100,45248660,3885,3885,3885,3885,0
20241122,114000,45248660,3885,3885,3885,3885,57
20241122,113900,45027215,3890,3890,3890,3890,0
20241122,113800,45027215,3890,3890,3890,3890,0
20241122,113700,45027215,3890,3890,3890,3890,0
20241122,113600,45027215,3890,3890,3890,3890,0
20241122,113500,45027215,3890,3890,3890,3890,0
20241122,113400,45027215,3890,3890,3890,3890,0
20241122,113300,45027215,3890,3890,3890,3890,0
20241122,113200,45027215,3890,3890,3890,3890,0
20241122,113100,45027215,3890,3890,3890,3890,0
20241122,113000,45027215,3890,3890,3890,3890,0
20241122,112900,45027215,3890,3890,3890,3890,0
20241122,112800,45027215,3890,3890,3890,3890,0
20241122,112700,45027215,3890,3890,3890,3890,0
20241122,112600,45027215,3890,3890,3890,3890,0
20241122,112500,45027215,3890,3890,3890,3890,0
20241122,112400,45027215,3890,3890,3890,3890,0
20241122,112300,45027215,3890,3890,3890,3890,0
20241122,112200,45027215,3890,3890,3890,3890,0
20241122,112100,45027215,3890,3890,3890,3890,0
20241122,112000,45027215,3890,3890,3890,3890,162
20241122,111900,44397035,3890,3890,3890,3890,0
20241122,111800,44397035,3890,3890,3890,3890,0
20241122,111700,44397035,3890,3890,3890,3890,0
20241122,111600,44397035,3890,3890,3890,3890,1
20241122,111500,44393145,3890,3890,3890,3890,0
20241122,111400,44393145,3890,3890,3890,3890,0
20241122,111300,44393145,3890,3890,3890,3890,0
20241122,111200,44393145,3890,3890,3890,3890,1
20241122,111100,44389255,3880,3880,3880,3880,378
20241122,111000,42922615,3890,3890,3890,3890,0
20241122,110900,42922615,3890,3880,3890,3880,24
20241122,110800,42829345,3890,3890,3890,3890,0
20241122,110700,42829345,3890,3890,3890,3890,0
20241122,110600,42829345,3890,3890,3890,3890,0
20241122,110500,42829345,3890,3890,3890,3890,1
20241122,110400,42825455,3875,3875,3875,3875,0
20241122,110300,42825455,3875,3880,3880,3875,1540
20241122,110200,36857920,3880,3880,3880,3880,0
20241122,110100,36857920,3880,3880,3880,3880,279
20241122,110000,35775400,3890,3890,3890,3890,0
20241122,105900,35775400,3890,3880,3890,3880,73
20241122,105800,35492150,3880,3880,3880,3880,0
20241122,105700,35492150,3880,3880,3880,3880,30
20241122,105600,35375750,3895,3895,3895,3895,0
20241122,105500,35375750,3895,3895,3895,3895,0
20241122,105400,35375750,3895,3895,3895,3895,0
20241122,105300,35375750,3895,3895,3895,3895,0
20241122,105200,35375750,3895,3895,3895,3895,0
20241122,105100,35375750,3895,3895,3895,3895,0
20241122,105000,35375750,3895,3895,3895,3895,0
20241122,104900,35375750,3895,3890,3895,3890,49
20241122,104800,35184920,3880,3880,3880,3880,8
20241122,104700,35153880,3895,3880,3895,3880,186
20241122,104600,34432185,3885,3885,3885,3885,15
20241122,104500,34373910,3885,3885,3885,3885,0
20241122,104400,34373910,3885,3885,3885,3885,0
20241122,104300,34373910,3885,3885,3885,3885,0
20241122,104200,34373910,3885,3885,3885,3885,0
20241122,104100,34373910,3885,3885,3885,3885,0
20241122,104000,34373910,3885,3885,3885,3885,37
20241122,103900,34230165,3885,3885,3885,3885,0
20241122,103800,34230165,3885,3885,3885,3885,13
20241122,103700,34179660,3900,3900,3900,3900,0
20241122,103600,34179660,3900,3900,3900,3900,0
20241122,103500,34179660,3900,3890,3900,3880,5
20241122,103400,34160210,3895,3895,3895,3895,0
20241122,103300,34160210,3895,3895,3895,3895,0
20241122,103200,34160210,3895,3895,3895,3895,10
20241122,103100,34121260,3895,3895,3895,3895,0
20241122,103000,34121260,3895,3895,3895,3895,1
20241122,102900,34117365,3875,3875,3875,3875,0
20241122,102800,34117365,3875,3875,3875,3875,0
20241122,102700,34117365,3875,3875,3875,3875,0
20241122,102600,34117365,3875,3875,3875,3875,300
20241122,102500,32954865,3875,3875,3875,3875,5
20241122,102400,32935490,3875,3875,3875,3875,0
20241122,102300,32935490,3875,3885,3885,3875,2276
20241122,102200,24107440,3890,3890,3890,3890,247
20241122,102100,23146610,3905,3905,3905,3905,0
20241122,102000,23146610,3905,3905,3905,3905,0
20241122,101900,23146610,3905,3905,3905,3905,0
20241122,101800,23146610,3905,3905,3905,3905,0
20241122,101700,23146610,3905,3905,3905,3905,0
20241122,101600,23146610,3905,3905,3905,3905,0
20241122,101500,23146610,3905,3905,3905,3900,154
20241122,101400,22545255,3905,3905,3905,3905,0
20241122,101300,22545255,3905,3905,3905,3905,0
20241122,101200,22545255,3905,3905,3905,3905,0
20241122,101100,22545255,3905,3905,3905,3905,0
20241122,101000,22545255,3905,3905,3905,3905,0
20241122,100900,22545255,3905,3905,3905,3905,0
20241122,100800,22545255,3905,3905,3905,3905,0
20241122,100700,22545255,3905,3905,3905,3905,110
20241122,100600,22115705,3905,3905,3905,3905,10
20241122,100500,22076655,3905,3905,3905,3905,0
20241122,100400,22076655,3905,3905,3905,3905,1
20241122,100300,22072750,3910,3910,3910,3910,0
20241122,100200,22072750,3910,3910,3910,3910,0
20241122,100100,22072750,3910,3910,3910,3910,0
20241122,100000,22072750,3910,3910,3910,3910,0
20241122,095900,22072750,3910,3910,3910,3910,0
20241122,095800,22072750,3910,3910,3910,3910,0
20241122,095700,22072750,3910,3910,3910,3910,0
20241122,095600,22072750,3910,3910,3910,3910,0
20241122,095500,22072750,3910,3910,3910,3910,0
20241122,095400,22072750,3910,3910,3910,3910,0
20241122,095300,22072750,3910,3910,3910,3910,0
20241122,095200,22072750,3910,3885,3910,3885,14
20241122,095100,22018335,3910,3910,3910,3910,0
20241122,095000,22018335,3910,3915,3915,3910,5
20241122,094900,21998775,3915,3915,3915,3915,0
20241122,094800,21998775,3915,3885,3915,3885,32
20241122,094700,21874395,3915,3915,3915,3915,0
20241122,094600,21874395,3915,3915,3915,3915,235
20241122,094500,20954370,3915,3915,3915,3915,3
20241122,094400,20942625,3915,3915,3915,3915,3
20241122,094300,20930880,3915,3915,3915,3915,1
20241122,094200,20926965,3910,3910,3910,3910,1
20241122,094100,20923055,3915,3915,3915,3915,0
20241122,094000,20923055,3915,3915,3915,3915,1
20241122,093900,20919140,3915,3915,3915,3915,0
20241122,093800,20919140,3915,3915,3915,3915,5
20241122,093700,20899565,3915,3915,3915,3915,1
20241122,093600,20895650,3885,3915,3915,3885,4
20241122,093500,20880080,3910,3910,3910,3910,0
20241122,093400,20880080,3910,3910,3910,3910,0
20241122,093300,20880080,3910,3905,3910,3905,1348
20241122,093200,15611165,3905,3905,3905,3905,200
20241122,093100,14830165,3905,3905,3905,3905,0
20241122,093000,14830165,3905,3890,3905,3890,801
20241122,092900,11714260,3900,3900,3900,3900,300
20241122,092800,10544260,3905,3905,3905,3905,0
20241122,092700,10544260,3905,3905,3905,3905,0
20241122,092600,10544260,3905,3905,3905,3905,1
20241122,092500,10540355,3905,3905,3905,3905,1
20241122,092400,10536450,3905,3905,3905,3905,0
20241122,092300,10536450,3905,3905,3905,3905,1
20241122,092200,10532545,3885,3885,3885,3885,32
20241122,092100,10408225,3905,3905,3905,3905,1
20241122,092000,10404320,3900,3900,3900,3900,0
20241122,091900,10404320,3900,3900,3900,3900,256
20241122,091800,9405920,3905,3905,3905,3905,0
20241122,091700,9405920,3905,3905,3905,3905,0
20241122,091600,9405920,3905,3905,3905,3905,1
20241122,091500,9402015,3880,3880,3880,3880,0
20241122,091400,9402015,3880,3900,3900,3880,128
20241122,091300,8903015,3905,3905,3905,3905,30
20241122,091200,8785865,3905,3905,3905,3905,1
20241122,091100,8781960,3875,3905,3905,3875,101
20241122,091000,8390555,3875,3875,3875,3875,65
20241122,090900,8138680,3905,3905,3905,3905,200
20241122,090800,7357680,3910,3910,3910,3910,0
20241122,090700,7357680,3910,3910,3910,3910,0
20241122,090600,7357680,3910,3910,3910,3910,0
20241122,090500,7357680,3910,3910,3910,3910,0
20241122,090400,7357680,3910,3910,3910,3910,0
20241122,090300,7357680,3910,3910,3910,3910,0
20241122,090200,7357680,3910,3880,3910,3880,1001
20241122,090100,3473770,3890,3890,3890,3890,0
20241122,090000,3473770,3890,3890,3890,3890,393