KissMeData/024120/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,190700,37483825,3300,3300,3300,3300,186
20241122,190600,37483825,3300,3300,3300,3300,0
20241122,190500,37483825,3300,3300,3300,3300,0
20241122,190400,37483825,3300,3300,3300,3300,0
20241122,190300,37483825,3300,3300,3300,3300,0
20241122,190200,37483825,3300,3300,3300,3300,0
20241122,190100,37483825,3300,3300,3300,3300,0
20241122,190000,37483825,3300,3300,3300,3300,0
20241122,185900,37483825,3300,3300,3300,3300,0
20241122,185800,37483825,3300,3300,3300,3300,0
20241122,185700,37483825,3300,3300,3300,3300,0
20241122,185600,37483825,3300,3300,3300,3300,0
20241122,185500,37483825,3300,3300,3300,3300,0
20241122,185400,37483825,3300,3300,3300,3300,0
20241122,185300,37483825,3300,3300,3300,3300,0
20241122,185200,37483825,3300,3300,3300,3300,0
20241122,185100,37483825,3300,3300,3300,3300,0
20241122,185000,37483825,3300,3300,3300,3300,0
20241122,184900,37483825,3300,3300,3300,3300,0
20241122,184800,37483825,3300,3300,3300,3300,0
20241122,184700,37483825,3300,3300,3300,3300,0
20241122,184600,37483825,3300,3300,3300,3300,0
20241122,184500,37483825,3300,3300,3300,3300,0
20241122,184400,37483825,3300,3300,3300,3300,0
20241122,184300,37483825,3300,3300,3300,3300,0
20241122,184200,37483825,3300,3300,3300,3300,0
20241122,184100,37483825,3300,3300,3300,3300,0
20241122,184000,37483825,3300,3300,3300,3300,0
20241122,183900,37483825,3300,3300,3300,3300,0
20241122,183800,37483825,3300,3300,3300,3300,0
20241122,183700,37483825,3300,3300,3300,3300,186
20241122,183600,37483825,3300,3300,3300,3300,0
20241122,183500,37483825,3300,3300,3300,3300,0
20241122,183400,37483825,3300,3300,3300,3300,0
20241122,183300,37483825,3300,3300,3300,3300,0
20241122,183200,37483825,3300,3300,3300,3300,0
20241122,183100,37483825,3300,3300,3300,3300,0
20241122,183000,37483825,3300,3300,3300,3300,0
20241122,182900,37483825,3300,3300,3300,3300,0
20241122,182800,37483825,3300,3300,3300,3300,0
20241122,182700,37483825,3300,3300,3300,3300,0
20241122,182600,37483825,3300,3300,3300,3300,0
20241122,182500,37483825,3300,3300,3300,3300,0
20241122,182400,37483825,3300,3300,3300,3300,0
20241122,182300,37483825,3300,3300,3300,3300,0
20241122,182200,37483825,3300,3300,3300,3300,0
20241122,182100,37483825,3300,3300,3300,3300,0
20241122,182000,37483825,3300,3300,3300,3300,0
20241122,181900,37483825,3300,3300,3300,3300,0
20241122,181800,37483825,3300,3300,3300,3300,0
20241122,181700,37483825,3300,3300,3300,3300,0
20241122,181600,37483825,3300,3300,3300,3300,0
20241122,181500,37483825,3300,3300,3300,3300,0
20241122,181400,37483825,3300,3300,3300,3300,0
20241122,181300,37483825,3300,3300,3300,3300,0
20241122,181200,37483825,3300,3300,3300,3300,0
20241122,181100,37483825,3300,3300,3300,3300,0
20241122,181000,37483825,3300,3300,3300,3300,0
20241122,180900,37483825,3300,3300,3300,3300,0
20241122,180800,37483825,3300,3300,3300,3300,0
20241122,180700,37483825,3300,3300,3300,3300,186
20241122,180600,37483825,3300,3300,3300,3300,0
20241122,180500,37483825,3300,3300,3300,3300,0
20241122,180400,37483825,3300,3300,3300,3300,0
20241122,180300,37483825,3300,3300,3300,3300,0
20241122,180200,37483825,3300,3300,3300,3300,0
20241122,180100,37483825,3300,3300,3300,3300,0
20241122,180000,37483825,3300,3300,3300,3300,0
20241122,175900,37483825,3300,3300,3300,3300,0
20241122,175800,37483825,3300,3300,3300,3300,0
20241122,175700,37483825,3300,3300,3300,3300,0
20241122,175600,37483825,3300,3300,3300,3300,0
20241122,175500,37483825,3300,3300,3300,3300,0
20241122,175400,37483825,3300,3300,3300,3300,0
20241122,175300,37483825,3300,3300,3300,3300,0
20241122,175200,37483825,3300,3300,3300,3300,0
20241122,175100,37483825,3300,3300,3300,3300,0
20241122,175000,37483825,3300,3300,3300,3300,0
20241122,174900,37483825,3300,3300,3300,3300,0
20241122,174800,37483825,3300,3300,3300,3300,0
20241122,174700,37483825,3300,3300,3300,3300,0
20241122,174600,37483825,3300,3300,3300,3300,0
20241122,174500,37483825,3300,3300,3300,3300,0
20241122,174400,37483825,3300,3300,3300,3300,0
20241122,174300,37483825,3300,3300,3300,3300,0
20241122,174200,37483825,3300,3300,3300,3300,0
20241122,174100,37483825,3300,3300,3300,3300,0
20241122,174000,37483825,3300,3300,3300,3300,0
20241122,173900,37483825,3300,3300,3300,3300,0
20241122,173800,37483825,3300,3300,3300,3300,0
20241122,173700,37483825,3300,3300,3300,3300,186
20241122,173600,37483825,3300,3300,3300,3300,0
20241122,173500,37483825,3300,3300,3300,3300,0
20241122,173400,37483825,3300,3300,3300,3300,0
20241122,173300,37483825,3300,3300,3300,3300,0
20241122,173200,37483825,3300,3300,3300,3300,0
20241122,173100,37483825,3300,3300,3300,3300,0
20241122,173000,37483825,3300,3300,3300,3300,0
20241122,172900,37483825,3300,3300,3300,3300,0
20241122,172800,37483825,3300,3300,3300,3300,0
20241122,172700,37483825,3300,3300,3300,3300,0
20241122,172600,37483825,3300,3300,3300,3300,0
20241122,172500,37483825,3300,3300,3300,3300,0
20241122,172400,37483825,3300,3300,3300,3300,0
20241122,172300,37483825,3300,3300,3300,3300,0
20241122,172200,37483825,3300,3300,3300,3300,0
20241122,172100,37483825,3300,3300,3300,3300,0
20241122,172000,37483825,3300,3300,3300,3300,0
20241122,171900,37483825,3300,3300,3300,3300,0
20241122,171800,37483825,3300,3300,3300,3300,0
20241122,171700,37483825,3300,3300,3300,3300,0
20241122,171600,37483825,3300,3300,3300,3300,0
20241122,171500,37483825,3300,3300,3300,3300,0
20241122,171400,37483825,3300,3300,3300,3300,0
20241122,171300,37483825,3300,3300,3300,3300,0
20241122,171200,37483825,3300,3300,3300,3300,0
20241122,171100,37483825,3300,3300,3300,3300,0
20241122,171000,37483825,3300,3300,3300,3300,0
20241122,170900,37483825,3300,3300,3300,3300,0
20241122,170800,37483825,3300,3300,3300,3300,0
20241122,170700,37483825,3300,3300,3300,3300,186
20241122,170600,37483825,3300,3300,3300,3300,0
20241122,170500,37483825,3300,3300,3300,3300,0
20241122,170400,37483825,3300,3300,3300,3300,0
20241122,170300,37483825,3300,3300,3300,3300,0
20241122,170200,37483825,3300,3300,3300,3300,0
20241122,170100,37483825,3300,3300,3300,3300,0
20241122,170000,37483825,3300,3300,3300,3300,0
20241122,165900,37483825,3300,3300,3300,3300,0
20241122,165800,37483825,3300,3300,3300,3300,0
20241122,165700,37483825,3300,3300,3300,3300,0
20241122,165600,37483825,3300,3300,3300,3300,0
20241122,165500,37483825,3300,3300,3300,3300,0
20241122,165400,37483825,3300,3300,3300,3300,0
20241122,165300,37483825,3300,3300,3300,3300,0
20241122,165200,37483825,3300,3300,3300,3300,0
20241122,165100,37483825,3300,3300,3300,3300,0
20241122,165000,37483825,3300,3300,3300,3300,0
20241122,164900,37483825,3300,3300,3300,3300,0
20241122,164800,37483825,3300,3300,3300,3300,0
20241122,164700,37483825,3300,3300,3300,3300,0
20241122,164600,37483825,3300,3300,3300,3300,0
20241122,164500,37483825,3300,3300,3300,3300,0
20241122,164400,37483825,3300,3300,3300,3300,0
20241122,164300,37483825,3300,3300,3300,3300,0
20241122,164200,37483825,3300,3300,3300,3300,0
20241122,164100,37483825,3300,3300,3300,3300,0
20241122,164000,37483825,3300,3300,3300,3300,0
20241122,163900,37483825,3300,3300,3300,3300,0
20241122,163800,37483825,3300,3300,3300,3300,0
20241122,163700,37483825,3300,3300,3300,3300,186
20241122,163600,37483825,3300,3300,3300,3300,0
20241122,163500,37483825,3300,3300,3300,3300,0
20241122,163400,37483825,3300,3300,3300,3300,0
20241122,163300,37483825,3300,3300,3300,3300,0
20241122,163200,37483825,3300,3300,3300,3300,0
20241122,163100,37483825,3300,3300,3300,3300,0
20241122,163000,37483825,3300,3300,3300,3300,0
20241122,162900,37483825,3300,3300,3300,3300,0
20241122,162800,37483825,3300,3300,3300,3300,0
20241122,162700,37483825,3300,3300,3300,3300,0
20241122,162600,37483825,3300,3300,3300,3300,0
20241122,162500,37483825,3300,3300,3300,3300,0
20241122,162400,37483825,3300,3300,3300,3300,0
20241122,162300,37483825,3300,3300,3300,3300,0
20241122,162200,37483825,3300,3300,3300,3300,0
20241122,162100,37483825,3300,3300,3300,3300,0
20241122,162000,37483825,3300,3300,3300,3300,0
20241122,161900,37483825,3300,3300,3300,3300,0
20241122,161800,37483825,3300,3300,3300,3300,0
20241122,161700,37483825,3300,3300,3300,3300,0
20241122,161600,37483825,3300,3300,3300,3300,0
20241122,161500,37483825,3300,3300,3300,3300,0
20241122,161400,37483825,3300,3300,3300,3300,0
20241122,161300,37483825,3300,3300,3300,3300,0
20241122,161200,37483825,3300,3300,3300,3300,0
20241122,161100,37483825,3300,3300,3300,3300,0
20241122,161000,37483825,3300,3300,3300,3300,0
20241122,160900,37483825,3300,3300,3300,3300,0
20241122,160800,37483825,3300,3300,3300,3300,0
20241122,160700,37483825,3300,3300,3300,3300,186
20241122,160600,37483825,3300,3300,3300,3300,0
20241122,160500,37483825,3300,3300,3300,3300,0
20241122,160400,37483825,3300,3300,3300,3300,0
20241122,160300,37483825,3300,3300,3300,3300,0
20241122,160200,37483825,3300,3300,3300,3300,0
20241122,160100,37483825,3300,3300,3300,3300,0
20241122,160000,37483825,3300,3300,3300,3300,0
20241122,155900,37483825,3300,3300,3300,3300,0
20241122,155800,37483825,3300,3300,3300,3300,0
20241122,155700,37483825,3300,3300,3300,3300,0
20241122,155600,37483825,3300,3300,3300,3300,0
20241122,155500,37483825,3300,3300,3300,3300,0
20241122,155400,37483825,3300,3300,3300,3300,0
20241122,155300,37483825,3300,3300,3300,3300,0
20241122,155200,37483825,3300,3300,3300,3300,0
20241122,155100,37483825,3300,3300,3300,3300,0
20241122,155000,37483825,3300,3300,3300,3300,0
20241122,154900,37483825,3300,3300,3300,3300,0
20241122,154800,37483825,3300,3300,3300,3300,0
20241122,154700,37483825,3300,3300,3300,3300,0
20241122,154600,37483825,3300,3300,3300,3300,0
20241122,154500,37483825,3300,3300,3300,3300,0
20241122,154400,37483825,3300,3300,3300,3300,0
20241122,154300,37483825,3300,3300,3300,3300,0
20241122,154200,37483825,3300,3300,3300,3300,0
20241122,154100,37483825,3300,3300,3300,3300,0
20241122,154000,37483825,3300,3300,3300,3300,0
20241122,153900,37483825,3300,3300,3300,3300,0
20241122,153800,37483825,3300,3300,3300,3300,0
20241122,153700,37483825,3300,3300,3300,3300,186
20241122,153600,37483825,3300,3300,3300,3300,0
20241122,153500,37483825,3300,3300,3300,3300,0
20241122,153400,37483825,3300,3300,3300,3300,0
20241122,153300,37483825,3300,3300,3300,3300,0
20241122,153200,37483825,3300,3300,3300,3300,0
20241122,153100,37483825,3300,3300,3300,3300,0
20241122,153000,37483825,3300,3300,3300,3300,186
20241122,152900,36870025,3275,3275,3275,3275,0
20241122,152800,36870025,3275,3275,3275,3275,0
20241122,152700,36870025,3275,3275,3275,3275,0
20241122,152600,36870025,3275,3275,3275,3275,0
20241122,152500,36870025,3275,3275,3275,3275,0
20241122,152400,36870025,3275,3275,3275,3275,0
20241122,152300,36870025,3275,3275,3275,3275,0
20241122,152200,36870025,3275,3275,3275,3275,0
20241122,152100,36870025,3275,3275,3275,3275,0
20241122,152000,36870025,3275,3275,3275,3275,0
20241122,151900,36870025,3275,3275,3275,3275,0
20241122,151800,36870025,3275,3275,3275,3275,0
20241122,151700,36870025,3275,3275,3275,3275,151
20241122,151600,36375500,3275,3270,3275,3270,84
20241122,151500,36100655,3270,3270,3270,3270,0
20241122,151400,36100655,3270,3270,3270,3270,0
20241122,151300,36100655,3270,3270,3270,3270,100
20241122,151200,35773655,3270,3270,3270,3270,0
20241122,151100,35773655,3270,3270,3270,3270,1
20241122,151000,35770385,3300,3300,3300,3300,0
20241122,150900,35770385,3300,3300,3300,3300,0
20241122,150800,35770385,3300,3300,3300,3300,0
20241122,150700,35770385,3300,3300,3300,3300,0
20241122,150600,35770385,3300,3300,3300,3300,0
20241122,150500,35770385,3300,3300,3300,3300,0
20241122,150400,35770385,3300,3300,3300,3300,0
20241122,150300,35770385,3300,3300,3300,3300,0
20241122,150200,35770385,3300,3300,3300,3300,226
20241122,150100,35024585,3300,3300,3300,3300,0
20241122,150000,35024585,3300,3300,3300,3300,0
20241122,145900,35024585,3300,3300,3300,3300,223
20241122,145800,34288685,3300,3300,3300,3300,0
20241122,145700,34288685,3300,3300,3300,3300,0
20241122,145600,34288685,3300,3300,3300,3300,0
20241122,145500,34288685,3300,3300,3300,3300,0
20241122,145400,34288685,3300,3300,3300,3300,0
20241122,145300,34288685,3300,3305,3305,3300,197
20241122,145200,33637680,3300,3300,3300,3300,0
20241122,145100,33637680,3300,3300,3300,3300,0
20241122,145000,33637680,3300,3300,3300,3300,0
20241122,144900,33637680,3300,3305,3305,3300,59
20241122,144800,33442765,3300,3300,3300,3300,0
20241122,144700,33442765,3300,3300,3300,3300,134
20241122,144600,33000565,3300,3300,3300,3300,0
20241122,144500,33000565,3300,3300,3300,3300,0
20241122,144400,33000565,3300,3300,3300,3300,0
20241122,144300,33000565,3300,3295,3300,3270,536
20241122,144200,31246500,3300,3300,3300,3300,14
20241122,144100,31200300,3305,3305,3305,3305,0
20241122,144000,31200300,3305,3305,3305,3305,0
20241122,143900,31200300,3305,3305,3305,3305,52
20241122,143800,31028440,3300,3300,3300,3300,0
20241122,143700,31028440,3300,3300,3300,3300,0
20241122,143600,31028440,3300,3300,3300,3300,0
20241122,143500,31028440,3300,3300,3300,3300,0
20241122,143400,31028440,3300,3300,3300,3300,0
20241122,143300,31028440,3300,3300,3300,3300,0
20241122,143200,31028440,3300,3300,3300,3300,0
20241122,143100,31028440,3300,3300,3300,3300,0
20241122,143000,31028440,3300,3300,3300,3300,20
20241122,142900,30962440,3315,3315,3315,3315,0
20241122,142800,30962440,3315,3315,3315,3315,0
20241122,142700,30962440,3315,3315,3315,3315,0
20241122,142600,30962440,3315,3315,3315,3315,0
20241122,142500,30962440,3315,3315,3315,3315,0
20241122,142400,30962440,3315,3295,3315,3295,202
20241122,142300,30296810,3295,3295,3295,3295,0
20241122,142200,30296810,3295,3295,3295,3295,200
20241122,142100,29637810,3295,3295,3295,3295,55
20241122,142000,29456585,3295,3295,3295,3295,20
20241122,141900,29390685,3315,3315,3315,3315,0
20241122,141800,29390685,3315,3315,3315,3315,2
20241122,141700,29384055,3320,3320,3320,3320,0
20241122,141600,29384055,3320,3320,3320,3320,0
20241122,141500,29384055,3320,3320,3320,3320,15
20241122,141400,29334255,3320,3320,3320,3320,0
20241122,141300,29334255,3320,3320,3320,3320,1
20241122,141200,29330935,3295,3295,3295,3295,0
20241122,141100,29330935,3295,3295,3295,3295,0
20241122,141000,29330935,3295,3295,3295,3295,20
20241122,140900,29265035,3325,3325,3325,3325,0
20241122,140800,29265035,3325,3295,3325,3295,667
20241122,140700,27066735,3295,3295,3295,3295,0
20241122,140600,27066735,3295,3295,3295,3295,1
20241122,140500,27063440,3270,3270,3270,3270,0
20241122,140400,27063440,3270,3270,3270,3270,0
20241122,140300,27063440,3270,3270,3270,3270,0
20241122,140200,27063440,3270,3270,3270,3270,0
20241122,140100,27063440,3270,3270,3270,3270,20
20241122,140000,26998040,3295,3295,3295,3295,1
20241122,135900,26994745,3270,3270,3270,3270,0
20241122,135800,26994745,3270,3275,3275,3270,537
20241122,135700,25237790,3295,3295,3295,3295,0
20241122,135600,25237790,3295,3295,3295,3295,0
20241122,135500,25237790,3295,3295,3295,3295,0
20241122,135400,25237790,3295,3295,3295,3295,1
20241122,135300,25234495,3285,3285,3285,3285,0
20241122,135200,25234495,3285,3285,3285,3285,0
20241122,135100,25234495,3285,3285,3285,3285,20
20241122,135000,25168795,3290,3290,3290,3290,0
20241122,134900,25168795,3290,3290,3290,3290,0
20241122,134800,25168795,3290,3290,3290,3290,1
20241122,134700,25165505,3285,3285,3285,3285,0
20241122,134600,25165505,3285,3285,3285,3285,0
20241122,134500,25165505,3285,3285,3285,3285,0
20241122,134400,25165505,3285,3290,3290,3285,30
20241122,134300,25066895,3295,3295,3295,3295,1
20241122,134200,25063600,3290,3290,3290,3290,0
20241122,134100,25063600,3290,3290,3290,3290,20
20241122,134000,24997800,3295,3295,3295,3295,0
20241122,133900,24997800,3295,3295,3295,3295,0
20241122,133800,24997800,3295,3295,3295,3295,2
20241122,133700,24991210,3300,3300,3300,3300,0
20241122,133600,24991210,3300,3300,3300,3300,1
20241122,133500,24987910,3290,3290,3290,3290,0
20241122,133400,24987910,3290,3290,3290,3290,0
20241122,133300,24987910,3290,3290,3290,3290,0
20241122,133200,24987910,3290,3290,3290,3290,20
20241122,133100,24922110,3300,3300,3300,3300,1
20241122,133000,24918810,3300,3300,3300,3300,0
20241122,132900,24918810,3300,3300,3300,3300,0
20241122,132800,24918810,3300,3300,3300,3300,1
20241122,132700,24915510,3285,3285,3285,3285,0
20241122,132600,24915510,3285,3285,3285,3285,0
20241122,132500,24915510,3285,3285,3285,3285,2
20241122,132400,24908940,3300,3300,3300,3300,1
20241122,132300,24905640,3300,3300,3300,3300,44
20241122,132200,24760440,3300,3290,3300,3290,21
20241122,132100,24691340,3340,3340,3340,3340,1
20241122,132000,24688000,3345,3280,3345,3280,1081
20241122,131900,21124605,3280,3280,3280,3280,0
20241122,131800,21124605,3280,3280,3280,3280,1
20241122,131700,21121325,3275,3275,3275,3275,0
20241122,131600,21121325,3275,3275,3275,3275,113
20241122,131500,20751250,3280,3280,3280,3280,0
20241122,131400,20751250,3280,3280,3280,3280,0
20241122,131300,20751250,3280,3280,3280,3280,0
20241122,131200,20751250,3280,3275,3280,3275,21
20241122,131100,20682470,3280,3280,3280,3280,0
20241122,131000,20682470,3280,3280,3280,3280,0
20241122,130900,20682470,3280,3280,3280,3280,0
20241122,130800,20682470,3280,3280,3280,3280,0
20241122,130700,20682470,3280,3280,3280,3280,30
20241122,130600,20584070,3280,3280,3280,3280,1
20241122,130500,20580790,3275,3275,3275,3275,0
20241122,130400,20580790,3275,3275,3275,3275,0
20241122,130300,20580790,3275,3275,3275,3275,20
20241122,130200,20515290,3280,3280,3280,3280,0
20241122,130100,20515290,3280,3280,3280,3280,1
20241122,130000,20512010,3280,3280,3280,3280,0
20241122,125900,20512010,3280,3280,3280,3280,0
20241122,125800,20512010,3280,3280,3280,3280,0
20241122,125700,20512010,3280,3280,3280,3280,0
20241122,125600,20512010,3280,3280,3280,3280,0
20241122,125500,20512010,3280,3280,3280,3280,0
20241122,125400,20512010,3280,3280,3280,3280,1
20241122,125300,20508730,3275,3275,3275,3275,20
20241122,125200,20443230,3280,3280,3280,3280,0
20241122,125100,20443230,3280,3280,3280,3280,0
20241122,125000,20443230,3280,3280,3280,3280,12
20241122,124900,20403870,3280,3280,3280,3280,1
20241122,124800,20400590,3275,3275,3275,3275,0
20241122,124700,20400590,3275,3275,3275,3275,0
20241122,124600,20400590,3275,3275,3275,3275,0
20241122,124500,20400590,3275,3275,3275,3275,0
20241122,124400,20400590,3275,3275,3275,3275,0
20241122,124300,20400590,3275,3280,3280,3275,21
20241122,124200,20331810,3280,3280,3280,3280,5
20241122,124100,20315410,3280,3280,3280,3280,0
20241122,124000,20315410,3280,3280,3280,3280,0
20241122,123900,20315410,3280,3280,3280,3280,0
20241122,123800,20315410,3280,3280,3280,3280,0
20241122,123700,20315410,3280,3280,3280,3280,0
20241122,123600,20315410,3280,3280,3280,3280,1
20241122,123500,20312130,3275,3275,3275,3275,0
20241122,123400,20312130,3275,3275,3275,3275,21
20241122,123300,20243355,3280,3280,3280,3280,0
20241122,123200,20243355,3280,3280,3280,3280,15
20241122,123100,20194155,3280,3280,3280,3280,0
20241122,123000,20194155,3280,3280,3280,3280,1
20241122,122900,20190875,3270,3270,3270,3270,0
20241122,122800,20190875,3270,3270,3270,3270,0
20241122,122700,20190875,3270,3270,3270,3270,0
20241122,122600,20190875,3270,3270,3270,3270,0
20241122,122500,20190875,3270,3270,3270,3270,11
20241122,122400,20154905,3280,3275,3280,3275,22
20241122,122300,20082850,3280,3280,3280,3280,0
20241122,122200,20082850,3280,3280,3280,3280,0
20241122,122100,20082850,3280,3280,3280,3280,0
20241122,122000,20082850,3280,3280,3280,3280,0
20241122,121900,20082850,3280,3280,3280,3280,14
20241122,121800,20036930,3280,3280,3280,3280,1
20241122,121700,20033650,3270,3270,3270,3270,0
20241122,121600,20033650,3270,3270,3270,3270,0
20241122,121500,20033650,3270,3270,3270,3270,0
20241122,121400,20033650,3270,3270,3270,3270,21
20241122,121300,19964980,3280,3280,3280,3280,0
20241122,121200,19964980,3280,3280,3280,3280,1
20241122,121100,19961700,3280,3280,3280,3280,5
20241122,121000,19945300,3280,3280,3280,3280,0
20241122,120900,19945300,3280,3280,3280,3280,0
20241122,120800,19945300,3280,3280,3280,3280,0
20241122,120700,19945300,3280,3280,3280,3280,0
20241122,120600,19945300,3280,3280,3280,3280,1
20241122,120500,19942020,3265,3265,3265,3265,21
20241122,120400,19873455,3280,3280,3280,3280,0
20241122,120300,19873455,3280,3280,3280,3280,0
20241122,120200,19873455,3280,3280,3280,3280,0
20241122,120100,19873455,3280,3280,3280,3280,100
20241122,120000,19545455,3280,3280,3280,3280,1
20241122,115900,19542175,3280,3280,3280,3280,0
20241122,115800,19542175,3280,3280,3280,3280,0
20241122,115700,19542175,3280,3280,3280,3280,0
20241122,115600,19542175,3280,3280,3280,3280,7
20241122,115500,19519215,3265,3265,3265,3265,22
20241122,115400,19447385,3280,3280,3280,3280,1
20241122,115300,19444105,3280,3280,3280,3280,0
20241122,115200,19444105,3280,3280,3280,3280,0
20241122,115100,19444105,3280,3280,3280,3280,0
20241122,115000,19444105,3280,3280,3280,3280,0
20241122,114900,19444105,3280,3280,3280,3280,0
20241122,114800,19444105,3280,3280,3280,3280,1
20241122,114700,19440825,3265,3265,3265,3265,0
20241122,114600,19440825,3265,3265,3265,3265,0
20241122,114500,19440825,3265,3270,3270,3265,227
20241122,114400,18699170,3270,3270,3270,3270,0
20241122,114300,18699170,3270,3280,3280,3270,212
20241122,114200,18005360,3280,3280,3280,3280,0
20241122,114100,18005360,3280,3280,3280,3280,0
20241122,114000,18005360,3280,3280,3280,3280,0
20241122,113900,18005360,3280,3280,3280,3280,0
20241122,113800,18005360,3280,3280,3280,3280,0
20241122,113700,18005360,3280,3280,3280,3280,0
20241122,113600,18005360,3280,3270,3280,3270,32
20241122,113500,17900660,3270,3270,3270,3270,0
20241122,113400,17900660,3270,3270,3270,3270,0
20241122,113300,17900660,3270,3270,3270,3270,130
20241122,113200,17475560,3275,3275,3275,3275,0
20241122,113100,17475560,3275,3275,3275,3275,0
20241122,113000,17475560,3275,3275,3275,3275,1
20241122,112900,17472285,3270,3270,3270,3270,0
20241122,112800,17472285,3270,3270,3270,3270,0
20241122,112700,17472285,3270,3270,3270,3270,0
20241122,112600,17472285,3270,3270,3270,3270,484
20241122,112500,15889605,3270,3270,3270,3270,0
20241122,112400,15889605,3270,3270,3270,3270,0
20241122,112300,15889605,3270,3270,3270,3270,0
20241122,112200,15889605,3270,3270,3270,3270,80
20241122,112100,15628005,3275,3275,3275,3275,0
20241122,112000,15628005,3275,3275,3275,3275,3
20241122,111900,15618180,3270,3270,3270,3270,35
20241122,111800,15503730,3270,3270,3270,3270,0
20241122,111700,15503730,3270,3270,3270,3270,0
20241122,111600,15503730,3270,3275,3275,3270,22
20241122,111500,15431785,3275,3275,3275,3275,0
20241122,111400,15431785,3275,3275,3275,3275,0
20241122,111300,15431785,3275,3275,3275,3275,0
20241122,111200,15431785,3275,3275,3275,3275,0
20241122,111100,15431785,3275,3275,3275,3275,0
20241122,111000,15431785,3275,3275,3275,3275,0
20241122,110900,15431785,3275,3275,3275,3275,20
20241122,110800,15366285,3270,3270,3270,3270,0
20241122,110700,15366285,3270,3270,3270,3270,21
20241122,110600,15297615,3270,3270,3270,3270,0
20241122,110500,15297615,3270,3270,3270,3270,0
20241122,110400,15297615,3270,3270,3270,3270,0
20241122,110300,15297615,3270,3270,3270,3270,0
20241122,110200,15297615,3270,3270,3270,3270,0
20241122,110100,15297615,3270,3270,3270,3270,0
20241122,110000,15297615,3270,3270,3270,3270,0
20241122,105900,15297615,3270,3270,3270,3270,0
20241122,105800,15297615,3270,3270,3270,3270,0
20241122,105700,15297615,3270,3270,3270,3270,21
20241122,105600,15228945,3275,3275,3275,3275,1
20241122,105500,15225670,3265,3265,3265,3265,1
20241122,105400,15222405,3265,3265,3265,3265,0
20241122,105300,15222405,3265,3265,3265,3265,0
20241122,105200,15222405,3265,3275,3275,3265,800
20241122,105100,12608540,3275,3275,3275,3275,0
20241122,105000,12608540,3275,3275,3275,3275,0
20241122,104900,12608540,3275,3275,3275,3275,0
20241122,104800,12608540,3275,3275,3275,3275,0
20241122,104700,12608540,3275,3275,3275,3275,21
20241122,104600,12539765,3275,3275,3275,3275,0
20241122,104500,12539765,3275,3275,3275,3275,0
20241122,104400,12539765,3275,3275,3275,3275,0
20241122,104300,12539765,3275,3275,3275,3275,152
20241122,104200,12041965,3275,3275,3275,3275,0
20241122,104100,12041965,3275,3275,3275,3275,1
20241122,104000,12038690,3265,3265,3265,3265,0
20241122,103900,12038690,3265,3285,3285,3265,1092
20241122,103800,8463470,3285,3285,3285,3285,21
20241122,103700,8394485,3295,3295,3295,3295,0
20241122,103600,8394485,3295,3295,3295,3295,0
20241122,103500,8394485,3295,3295,3295,3295,1
20241122,103400,8391190,3280,3280,3280,3280,0
20241122,103300,8391190,3280,3280,3280,3280,0
20241122,103200,8391190,3280,3280,3280,3280,0
20241122,103100,8391190,3280,3280,3280,3280,0
20241122,103000,8391190,3280,3280,3280,3280,0
20241122,102900,8391190,3280,3280,3280,3280,200
20241122,102800,7735190,3280,3280,3280,3280,21
20241122,102700,7666310,3285,3285,3285,3285,0
20241122,102600,7666310,3285,3285,3285,3285,0
20241122,102500,7666310,3285,3285,3285,3285,29
20241122,102400,7571045,3285,3285,3285,3285,1
20241122,102300,7567760,3285,3285,3285,3285,0
20241122,102200,7567760,3285,3285,3285,3285,0
20241122,102100,7567760,3285,3285,3285,3285,0
20241122,102000,7567760,3285,3285,3285,3285,0
20241122,101900,7567760,3285,3285,3285,3285,0
20241122,101800,7567760,3285,3285,3285,3285,21
20241122,101700,7498775,3300,3300,3300,3300,0
20241122,101600,7498775,3300,3300,3300,3300,1
20241122,101500,7495475,3280,3280,3280,3280,0
20241122,101400,7495475,3280,3280,3280,3280,0
20241122,101300,7495475,3280,3280,3280,3280,0
20241122,101200,7495475,3280,3280,3280,3280,0
20241122,101100,7495475,3280,3280,3280,3280,0
20241122,101000,7495475,3280,3280,3280,3280,0
20241122,100900,7495475,3280,3280,3280,3280,21
20241122,100800,7426595,3300,3300,3300,3300,0
20241122,100700,7426595,3300,3300,3300,3300,0
20241122,100600,7426595,3300,3300,3300,3300,0
20241122,100500,7426595,3300,3285,3300,3285,1200
20241122,100400,3471995,3280,3280,3280,3280,0
20241122,100300,3471995,3280,3280,3280,3280,12
20241122,100200,3432635,3280,3280,3280,3280,0
20241122,100100,3432635,3280,3280,3280,3280,0
20241122,100000,3432635,3280,3280,3280,3280,0
20241122,095900,3432635,3280,3280,3280,3280,9
20241122,095800,3403115,3280,3280,3280,3280,0
20241122,095700,3403115,3280,3280,3280,3280,0
20241122,095600,3403115,3280,3280,3280,3280,0
20241122,095500,3403115,3280,3280,3280,3280,0
20241122,095400,3403115,3280,3280,3280,3280,0
20241122,095300,3403115,3280,3280,3280,3280,0
20241122,095200,3403115,3280,3280,3280,3280,0
20241122,095100,3403115,3280,3280,3280,3280,0
20241122,095000,3403115,3280,3280,3280,3280,21
20241122,094900,3334235,3285,3285,3285,3285,0
20241122,094800,3334235,3285,3285,3285,3285,0
20241122,094700,3334235,3285,3285,3285,3285,0
20241122,094600,3334235,3285,3285,3285,3285,0
20241122,094500,3334235,3285,3285,3285,3285,0
20241122,094400,3334235,3285,3285,3285,3285,0
20241122,094300,3334235,3285,3285,3285,3285,1
20241122,094200,3330950,3285,3285,3285,3285,3
20241122,094100,3321095,3280,3280,3280,3280,0
20241122,094000,3321095,3280,3280,3280,3280,33
20241122,093900,3212855,3280,3280,3280,3280,12
20241122,093800,3173495,3285,3285,3285,3285,0
20241122,093700,3173495,3285,3285,3285,3285,0
20241122,093600,3173495,3285,3285,3285,3285,0
20241122,093500,3173495,3285,3285,3285,3285,0
20241122,093400,3173495,3285,3285,3285,3285,0
20241122,093300,3173495,3285,3285,3285,3285,0
20241122,093200,3173495,3285,3285,3285,3285,0
20241122,093100,3173495,3285,3285,3285,3285,0
20241122,093000,3173495,3285,3285,3285,3285,0
20241122,092900,3173495,3285,3285,3285,3285,3
20241122,092800,3163640,3285,3285,3285,3285,0
20241122,092700,3163640,3285,3285,3285,3285,91
20241122,092600,2864705,3295,3295,3295,3295,0
20241122,092500,2864705,3295,3295,3295,3295,28
20241122,092400,2772445,3295,3295,3295,3295,14
20241122,092300,2726315,3310,3310,3310,3310,0
20241122,092200,2726315,3310,3310,3310,3310,0
20241122,092100,2726315,3310,3305,3310,3305,17
20241122,092000,2670050,3295,3295,3295,3295,44
20241122,091900,2525070,3310,3310,3310,3310,8
20241122,091800,2498590,3310,3310,3310,3310,80
20241122,091700,2233790,3310,3310,3310,3310,0
20241122,091600,2233790,3310,3310,3310,3310,0
20241122,091500,2233790,3310,3310,3310,3310,0
20241122,091400,2233790,3310,3310,3310,3310,0
20241122,091300,2233790,3310,3310,3310,3310,0
20241122,091200,2233790,3310,3310,3310,3310,0
20241122,091100,2233790,3310,3310,3310,3310,1
20241122,091000,2230480,3295,3295,3295,3295,5
20241122,090900,2214005,3315,3315,3315,3315,0
20241122,090800,2214005,3315,3315,3315,3315,0
20241122,090700,2214005,3315,3310,3315,3310,2
20241122,090600,2207380,3300,3300,3300,3300,0
20241122,090500,2207380,3300,3300,3300,3300,0
20241122,090400,2207380,3300,3300,3300,3300,34
20241122,090300,2095180,3285,3285,3285,3285,0
20241122,090200,2095180,3285,3285,3285,3285,0
20241122,090100,2095180,3285,3285,3285,3285,37
20241122,090000,1973635,3280,3265,3280,3265,604