KissMeData/045970/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,192600,285895355,3945,3945,3945,3945,668
20241122,192500,285895355,3945,3945,3945,3945,0
20241122,192400,285895355,3945,3945,3945,3945,0
20241122,192300,285895355,3945,3945,3945,3945,0
20241122,192200,285895355,3945,3945,3945,3945,0
20241122,192100,285895355,3945,3945,3945,3945,0
20241122,192000,285895355,3945,3945,3945,3945,0
20241122,191900,285895355,3945,3945,3945,3945,0
20241122,191800,285895355,3945,3945,3945,3945,0
20241122,191700,285895355,3945,3945,3945,3945,0
20241122,191600,285895355,3945,3945,3945,3945,0
20241122,191500,285895355,3945,3945,3945,3945,0
20241122,191400,285895355,3945,3945,3945,3945,0
20241122,191300,285895355,3945,3945,3945,3945,0
20241122,191200,285895355,3945,3945,3945,3945,0
20241122,191100,285895355,3945,3945,3945,3945,0
20241122,191000,285895355,3945,3945,3945,3945,0
20241122,190900,285895355,3945,3945,3945,3945,0
20241122,190800,285895355,3945,3945,3945,3945,0
20241122,190700,285895355,3945,3945,3945,3945,0
20241122,190600,285895355,3945,3945,3945,3945,0
20241122,190500,285895355,3945,3945,3945,3945,0
20241122,190400,285895355,3945,3945,3945,3945,0
20241122,190300,285895355,3945,3945,3945,3945,0
20241122,190200,285895355,3945,3945,3945,3945,0
20241122,190100,285895355,3945,3945,3945,3945,0
20241122,190000,285895355,3945,3945,3945,3945,0
20241122,185900,285895355,3945,3945,3945,3945,0
20241122,185800,285895355,3945,3945,3945,3945,0
20241122,185700,285895355,3945,3945,3945,3945,0
20241122,185600,285895355,3945,3945,3945,3945,668
20241122,185500,285895355,3945,3945,3945,3945,0
20241122,185400,285895355,3945,3945,3945,3945,0
20241122,185300,285895355,3945,3945,3945,3945,0
20241122,185200,285895355,3945,3945,3945,3945,0
20241122,185100,285895355,3945,3945,3945,3945,0
20241122,185000,285895355,3945,3945,3945,3945,0
20241122,184900,285895355,3945,3945,3945,3945,0
20241122,184800,285895355,3945,3945,3945,3945,0
20241122,184700,285895355,3945,3945,3945,3945,0
20241122,184600,285895355,3945,3945,3945,3945,0
20241122,184500,285895355,3945,3945,3945,3945,0
20241122,184400,285895355,3945,3945,3945,3945,0
20241122,184300,285895355,3945,3945,3945,3945,0
20241122,184200,285895355,3945,3945,3945,3945,0
20241122,184100,285895355,3945,3945,3945,3945,0
20241122,184000,285895355,3945,3945,3945,3945,0
20241122,183900,285895355,3945,3945,3945,3945,0
20241122,183800,285895355,3945,3945,3945,3945,0
20241122,183700,285895355,3945,3945,3945,3945,0
20241122,183600,285895355,3945,3945,3945,3945,0
20241122,183500,285895355,3945,3945,3945,3945,0
20241122,183400,285895355,3945,3945,3945,3945,0
20241122,183300,285895355,3945,3945,3945,3945,0
20241122,183200,285895355,3945,3945,3945,3945,0
20241122,183100,285895355,3945,3945,3945,3945,0
20241122,183000,285895355,3945,3945,3945,3945,0
20241122,182900,285895355,3945,3945,3945,3945,0
20241122,182800,285895355,3945,3945,3945,3945,0
20241122,182700,285895355,3945,3945,3945,3945,0
20241122,182600,285895355,3945,3945,3945,3945,668
20241122,182500,285895355,3945,3945,3945,3945,0
20241122,182400,285895355,3945,3945,3945,3945,0
20241122,182300,285895355,3945,3945,3945,3945,0
20241122,182200,285895355,3945,3945,3945,3945,0
20241122,182100,285895355,3945,3945,3945,3945,0
20241122,182000,285895355,3945,3945,3945,3945,0
20241122,181900,285895355,3945,3945,3945,3945,0
20241122,181800,285895355,3945,3945,3945,3945,0
20241122,181700,285895355,3945,3945,3945,3945,0
20241122,181600,285895355,3945,3945,3945,3945,0
20241122,181500,285895355,3945,3945,3945,3945,0
20241122,181400,285895355,3945,3945,3945,3945,0
20241122,181300,285895355,3945,3945,3945,3945,0
20241122,181200,285895355,3945,3945,3945,3945,0
20241122,181100,285895355,3945,3945,3945,3945,0
20241122,181000,285895355,3945,3945,3945,3945,0
20241122,180900,285895355,3945,3945,3945,3945,0
20241122,180800,285895355,3945,3945,3945,3945,0
20241122,180700,285895355,3945,3945,3945,3945,0
20241122,180600,285895355,3945,3945,3945,3945,0
20241122,180500,285895355,3945,3945,3945,3945,0
20241122,180400,285895355,3945,3945,3945,3945,0
20241122,180300,285895355,3945,3945,3945,3945,0
20241122,180200,285895355,3945,3945,3945,3945,0
20241122,180100,285895355,3945,3945,3945,3945,0
20241122,180000,285895355,3945,3945,3945,3945,0
20241122,175900,285895355,3945,3945,3945,3945,0
20241122,175800,285895355,3945,3945,3945,3945,0
20241122,175700,285895355,3945,3945,3945,3945,0
20241122,175600,285895355,3945,3945,3945,3945,668
20241122,175500,285895355,3945,3945,3945,3945,0
20241122,175400,285895355,3945,3945,3945,3945,0
20241122,175300,285895355,3945,3945,3945,3945,0
20241122,175200,285895355,3945,3945,3945,3945,0
20241122,175100,285895355,3945,3945,3945,3945,0
20241122,175000,285895355,3945,3945,3945,3945,0
20241122,174900,285895355,3945,3945,3945,3945,0
20241122,174800,285895355,3945,3945,3945,3945,0
20241122,174700,285895355,3945,3945,3945,3945,0
20241122,174600,285895355,3945,3945,3945,3945,0
20241122,174500,285895355,3945,3945,3945,3945,0
20241122,174400,285895355,3945,3945,3945,3945,0
20241122,174300,285895355,3945,3945,3945,3945,0
20241122,174200,285895355,3945,3945,3945,3945,0
20241122,174100,285895355,3945,3945,3945,3945,0
20241122,174000,285895355,3945,3945,3945,3945,0
20241122,173900,285895355,3945,3945,3945,3945,0
20241122,173800,285895355,3945,3945,3945,3945,0
20241122,173700,285895355,3945,3945,3945,3945,0
20241122,173600,285895355,3945,3945,3945,3945,0
20241122,173500,285895355,3945,3945,3945,3945,0
20241122,173400,285895355,3945,3945,3945,3945,0
20241122,173300,285895355,3945,3945,3945,3945,0
20241122,173200,285895355,3945,3945,3945,3945,0
20241122,173100,285895355,3945,3945,3945,3945,0
20241122,173000,285895355,3945,3945,3945,3945,0
20241122,172900,285895355,3945,3945,3945,3945,0
20241122,172800,285895355,3945,3945,3945,3945,0
20241122,172700,285895355,3945,3945,3945,3945,0
20241122,172600,285895355,3945,3945,3945,3945,668
20241122,172500,285895355,3945,3945,3945,3945,0
20241122,172400,285895355,3945,3945,3945,3945,0
20241122,172300,285895355,3945,3945,3945,3945,0
20241122,172200,285895355,3945,3945,3945,3945,0
20241122,172100,285895355,3945,3945,3945,3945,0
20241122,172000,285895355,3945,3945,3945,3945,0
20241122,171900,285895355,3945,3945,3945,3945,0
20241122,171800,285895355,3945,3945,3945,3945,0
20241122,171700,285895355,3945,3945,3945,3945,0
20241122,171600,285895355,3945,3945,3945,3945,0
20241122,171500,285895355,3945,3945,3945,3945,0
20241122,171400,285895355,3945,3945,3945,3945,0
20241122,171300,285895355,3945,3945,3945,3945,0
20241122,171200,285895355,3945,3945,3945,3945,0
20241122,171100,285895355,3945,3945,3945,3945,0
20241122,171000,285895355,3945,3945,3945,3945,0
20241122,170900,285895355,3945,3945,3945,3945,0
20241122,170800,285895355,3945,3945,3945,3945,0
20241122,170700,285895355,3945,3945,3945,3945,0
20241122,170600,285895355,3945,3945,3945,3945,0
20241122,170500,285895355,3945,3945,3945,3945,0
20241122,170400,285895355,3945,3945,3945,3945,0
20241122,170300,285895355,3945,3945,3945,3945,0
20241122,170200,285895355,3945,3945,3945,3945,0
20241122,170100,285895355,3945,3945,3945,3945,0
20241122,170000,285895355,3945,3945,3945,3945,0
20241122,165900,285895355,3945,3945,3945,3945,0
20241122,165800,285895355,3945,3945,3945,3945,0
20241122,165700,285895355,3945,3945,3945,3945,0
20241122,165600,285895355,3945,3945,3945,3945,668
20241122,165500,285895355,3945,3945,3945,3945,0
20241122,165400,285895355,3945,3945,3945,3945,0
20241122,165300,285895355,3945,3945,3945,3945,0
20241122,165200,285895355,3945,3945,3945,3945,0
20241122,165100,285895355,3945,3945,3945,3945,0
20241122,165000,285895355,3945,3945,3945,3945,0
20241122,164900,285895355,3945,3945,3945,3945,0
20241122,164800,285895355,3945,3945,3945,3945,0
20241122,164700,285895355,3945,3945,3945,3945,0
20241122,164600,285895355,3945,3945,3945,3945,0
20241122,164500,285895355,3945,3945,3945,3945,0
20241122,164400,285895355,3945,3945,3945,3945,0
20241122,164300,285895355,3945,3945,3945,3945,0
20241122,164200,285895355,3945,3945,3945,3945,0
20241122,164100,285895355,3945,3945,3945,3945,0
20241122,164000,285895355,3945,3945,3945,3945,0
20241122,163900,285895355,3945,3945,3945,3945,0
20241122,163800,285895355,3945,3945,3945,3945,0
20241122,163700,285895355,3945,3945,3945,3945,0
20241122,163600,285895355,3945,3945,3945,3945,0
20241122,163500,285895355,3945,3945,3945,3945,0
20241122,163400,285895355,3945,3945,3945,3945,0
20241122,163300,285895355,3945,3945,3945,3945,0
20241122,163200,285895355,3945,3945,3945,3945,0
20241122,163100,285895355,3945,3945,3945,3945,0
20241122,163000,285895355,3945,3945,3945,3945,0
20241122,162900,285895355,3945,3945,3945,3945,0
20241122,162800,285895355,3945,3945,3945,3945,0
20241122,162700,285895355,3945,3945,3945,3945,0
20241122,162600,285895355,3945,3945,3945,3945,668
20241122,162500,285895355,3945,3945,3945,3945,0
20241122,162400,285895355,3945,3945,3945,3945,0
20241122,162300,285895355,3945,3945,3945,3945,0
20241122,162200,285895355,3945,3945,3945,3945,0
20241122,162100,285895355,3945,3945,3945,3945,0
20241122,162000,285895355,3945,3945,3945,3945,0
20241122,161900,285895355,3945,3945,3945,3945,0
20241122,161800,285895355,3945,3945,3945,3945,0
20241122,161700,285895355,3945,3945,3945,3945,0
20241122,161600,285895355,3945,3945,3945,3945,0
20241122,161500,285895355,3945,3945,3945,3945,0
20241122,161400,285895355,3945,3945,3945,3945,0
20241122,161300,285895355,3945,3945,3945,3945,0
20241122,161200,285895355,3945,3945,3945,3945,0
20241122,161100,285895355,3945,3945,3945,3945,0
20241122,161000,285895355,3945,3945,3945,3945,0
20241122,160900,285895355,3945,3945,3945,3945,0
20241122,160800,285895355,3945,3945,3945,3945,0
20241122,160700,285895355,3945,3945,3945,3945,0
20241122,160600,285895355,3945,3945,3945,3945,0
20241122,160500,285895355,3945,3945,3945,3945,0
20241122,160400,285895355,3945,3945,3945,3945,0
20241122,160300,285895355,3945,3945,3945,3945,0
20241122,160200,285895355,3945,3945,3945,3945,0
20241122,160100,285895355,3945,3945,3945,3945,0
20241122,160000,285895355,3945,3945,3945,3945,0
20241122,155900,285895355,3945,3945,3945,3945,0
20241122,155800,285895355,3945,3945,3945,3945,0
20241122,155700,285895355,3945,3945,3945,3945,0
20241122,155600,285895355,3945,3945,3945,3945,668
20241122,155500,285895355,3945,3945,3945,3945,0
20241122,155400,285895355,3945,3945,3945,3945,0
20241122,155300,285895355,3945,3945,3945,3945,0
20241122,155200,285895355,3945,3945,3945,3945,0
20241122,155100,285895355,3945,3945,3945,3945,0
20241122,155000,285895355,3945,3945,3945,3945,0
20241122,154900,285895355,3945,3945,3945,3945,0
20241122,154800,285895355,3945,3945,3945,3945,0
20241122,154700,285895355,3945,3945,3945,3945,0
20241122,154600,285895355,3945,3945,3945,3945,0
20241122,154500,285895355,3945,3945,3945,3945,0
20241122,154400,285895355,3945,3945,3945,3945,0
20241122,154300,285895355,3945,3945,3945,3945,0
20241122,154200,285895355,3945,3945,3945,3945,0
20241122,154100,285895355,3945,3945,3945,3945,0
20241122,154000,285895355,3945,3945,3945,3945,0
20241122,153900,285895355,3945,3945,3945,3945,0
20241122,153800,285895355,3945,3945,3945,3945,0
20241122,153700,285895355,3945,3945,3945,3945,0
20241122,153600,285895355,3945,3945,3945,3945,0
20241122,153500,285895355,3945,3945,3945,3945,0
20241122,153400,285895355,3945,3945,3945,3945,0
20241122,153300,285895355,3945,3945,3945,3945,0
20241122,153200,285895355,3945,3945,3945,3945,0
20241122,153100,285895355,3945,3945,3945,3945,0
20241122,153000,285895355,3945,3945,3945,3945,668
20241122,152900,283260095,3925,3925,3925,3925,0
20241122,152800,283260095,3925,3925,3925,3925,0
20241122,152700,283260095,3925,3925,3925,3925,0
20241122,152600,283260095,3925,3925,3925,3925,0
20241122,152500,283260095,3925,3925,3925,3925,0
20241122,152400,283260095,3925,3925,3925,3925,0
20241122,152300,283260095,3925,3925,3925,3925,0
20241122,152200,283260095,3925,3925,3925,3925,0
20241122,152100,283260095,3925,3925,3925,3925,0
20241122,152000,283260095,3925,3925,3925,3925,0
20241122,151900,283260095,3925,3920,3925,3910,49
20241122,151800,283068470,3930,3930,3930,3930,254
20241122,151700,282070250,3925,3925,3925,3925,212
20241122,151600,281238150,3920,3920,3920,3920,34
20241122,151500,281104870,3920,3920,3920,3920,0
20241122,151400,281104870,3920,3920,3920,3920,0
20241122,151300,281104870,3920,3920,3920,3920,51
20241122,151200,280904950,3920,3920,3920,3920,1
20241122,151100,280901030,3920,3920,3920,3920,1
20241122,151000,280897110,3920,3920,3920,3920,0
20241122,150900,280897110,3920,3920,3920,3920,0
20241122,150800,280897110,3920,3920,3920,3920,11
20241122,150700,280853990,3920,3920,3920,3920,0
20241122,150600,280853990,3920,3920,3920,3920,3
20241122,150500,280842230,3910,3910,3910,3910,0
20241122,150400,280842230,3910,3910,3910,3910,0
20241122,150300,280842230,3910,3910,3910,3910,0
20241122,150200,280842230,3910,3910,3910,3910,0
20241122,150100,280842230,3910,3910,3910,3910,0
20241122,150000,280842230,3910,3910,3910,3910,12
20241122,145900,280795310,3910,3910,3910,3910,124
20241122,145800,280310470,3910,3910,3910,3910,1
20241122,145700,280306560,3910,3910,3910,3910,0
20241122,145600,280306560,3910,3910,3910,3910,0
20241122,145500,280306560,3910,3910,3910,3910,0
20241122,145400,280306560,3910,3910,3910,3910,0
20241122,145300,280306560,3910,3910,3910,3910,0
20241122,145200,280306560,3910,3910,3910,3910,0
20241122,145100,280306560,3910,3910,3910,3910,0
20241122,145000,280306560,3910,3910,3910,3910,0
20241122,144900,280306560,3910,3910,3910,3910,0
20241122,144800,280306560,3910,3910,3910,3910,300
20241122,144700,279133560,3905,3905,3905,3905,0
20241122,144600,279133560,3905,3905,3905,3905,0
20241122,144500,279133560,3905,3905,3905,3905,8810
20241122,144400,244730510,3905,3905,3905,3905,120
20241122,144300,244261910,3905,3905,3905,3905,0
20241122,144200,244261910,3905,3905,3905,3905,0
20241122,144100,244261910,3905,3905,3905,3905,500
20241122,144000,242309410,3905,3905,3905,3905,0
20241122,143900,242309410,3905,3905,3905,3905,0
20241122,143800,242309410,3905,3905,3905,3905,0
20241122,143700,242309410,3905,3905,3905,3905,0
20241122,143600,242309410,3905,3920,3920,3900,4010
20241122,143500,226651340,3930,3930,3930,3930,0
20241122,143400,226651340,3930,3930,3930,3930,0
20241122,143300,226651340,3930,3930,3930,3930,0
20241122,143200,226651340,3930,3930,3930,3930,0
20241122,143100,226651340,3930,3930,3930,3930,1
20241122,143000,226647410,3940,3940,3940,3940,0
20241122,142900,226647410,3940,3940,3940,3940,0
20241122,142800,226647410,3940,3940,3940,3940,0
20241122,142700,226647410,3940,3940,3940,3940,0
20241122,142600,226647410,3940,3940,3940,3940,0
20241122,142500,226647410,3940,3940,3940,3940,0
20241122,142400,226647410,3940,3940,3940,3940,0
20241122,142300,226647410,3940,3940,3940,3940,0
20241122,142200,226647410,3940,3940,3940,3940,1
20241122,142100,226643470,3940,3940,3940,3940,0
20241122,142000,226643470,3940,3940,3940,3940,0
20241122,141900,226643470,3940,3940,3940,3940,0
20241122,141800,226643470,3940,3940,3940,3940,0
20241122,141700,226643470,3940,3940,3940,3940,0
20241122,141600,226643470,3940,3940,3940,3940,0
20241122,141500,226643470,3940,3940,3940,3940,0
20241122,141400,226643470,3940,3940,3940,3940,0
20241122,141300,226643470,3940,3940,3940,3940,0
20241122,141200,226643470,3940,3940,3940,3940,0
20241122,141100,226643470,3940,3940,3940,3940,0
20241122,141000,226643470,3940,3940,3940,3940,0
20241122,140900,226643470,3940,3940,3940,3940,0
20241122,140800,226643470,3940,3940,3940,3940,0
20241122,140700,226643470,3940,3930,3940,3900,3839
20241122,140600,211622625,3935,3935,3935,3935,0
20241122,140500,211622625,3935,3935,3935,3935,0
20241122,140400,211622625,3935,3940,3940,3935,938
20241122,140300,207931590,3945,3945,3945,3945,0
20241122,140200,207931590,3945,3940,3945,3940,94
20241122,140100,207560765,3945,3945,3945,3925,884
20241122,140000,204089470,3950,3950,3950,3950,0
20241122,135900,204089470,3950,3950,3950,3950,0
20241122,135800,204089470,3950,3950,3950,3950,0
20241122,135700,204089470,3950,3950,3950,3950,0
20241122,135600,204089470,3950,3950,3950,3950,0
20241122,135500,204089470,3950,3950,3950,3950,0
20241122,135400,204089470,3950,3950,3950,3950,0
20241122,135300,204089470,3950,3950,3950,3950,1
20241122,135200,204085520,3950,3950,3950,3950,0
20241122,135100,204085520,3950,3950,3950,3950,0
20241122,135000,204085520,3950,3950,3950,3950,2
20241122,134900,204077620,3950,3950,3950,3950,1
20241122,134800,204073670,3950,3950,3950,3950,12
20241122,134700,204026270,3950,3950,3950,3950,0
20241122,134600,204026270,3950,3950,3950,3950,0
20241122,134500,204026270,3950,3950,3950,3950,0
20241122,134400,204026270,3950,3950,3950,3950,0
20241122,134300,204026270,3950,3950,3950,3950,0
20241122,134200,204026270,3950,3940,3950,3940,41
20241122,134100,203864690,3950,3950,3950,3950,0
20241122,134000,203864690,3950,3950,3950,3950,0
20241122,133900,203864690,3950,3940,3950,3940,24
20241122,133800,203770100,3950,3940,3950,3940,33
20241122,133700,203640050,3950,3950,3950,3950,0
20241122,133600,203640050,3950,3950,3950,3950,0
20241122,133500,203640050,3950,3950,3950,3950,25
20241122,133400,203541300,3950,3950,3950,3950,0
20241122,133300,203541300,3950,3950,3950,3950,0
20241122,133200,203541300,3950,3950,3950,3950,0
20241122,133100,203541300,3950,3950,3950,3950,0
20241122,133000,203541300,3950,3950,3950,3950,0
20241122,132900,203541300,3950,3950,3950,3950,1
20241122,132800,203537350,3930,3930,3930,3930,0
20241122,132700,203537350,3930,3930,3930,3930,0
20241122,132600,203537350,3930,3930,3930,3930,0
20241122,132500,203537350,3930,3930,3930,3930,0
20241122,132400,203537350,3930,3930,3930,3930,0
20241122,132300,203537350,3930,3930,3930,3930,0
20241122,132200,203537350,3930,3930,3930,3930,0
20241122,132100,203537350,3930,3930,3930,3930,0
20241122,132000,203537350,3930,3930,3930,3930,0
20241122,131900,203537350,3930,3930,3930,3930,1
20241122,131800,203533420,3930,3930,3930,3930,0
20241122,131700,203533420,3930,3930,3930,3930,0
20241122,131600,203533420,3930,3930,3930,3930,0
20241122,131500,203533420,3930,3930,3930,3930,0
20241122,131400,203533420,3930,3930,3930,3930,0
20241122,131300,203533420,3930,3930,3930,3930,44
20241122,131200,203360500,3930,3930,3930,3930,100
20241122,131100,202967500,3955,3955,3955,3955,0
20241122,131000,202967500,3955,3955,3955,3955,0
20241122,130900,202967500,3955,3955,3955,3955,20
20241122,130800,202888400,3960,3960,3960,3960,0
20241122,130700,202888400,3960,3960,3960,3960,0
20241122,130600,202888400,3960,3960,3960,3960,0
20241122,130500,202888400,3960,3940,3960,3940,419
20241122,130400,201234255,3940,3940,3940,3940,0
20241122,130300,201234255,3940,3940,3940,3940,0
20241122,130200,201234255,3940,3940,3940,3940,0
20241122,130100,201234255,3940,3940,3940,3940,0
20241122,130000,201234255,3940,3940,3940,3940,0
20241122,125900,201234255,3940,3920,3940,3905,647
20241122,125800,198703945,3900,3960,3960,3900,7751
20241122,125700,168283020,3960,3960,3960,3960,0
20241122,125600,168283020,3960,3960,3960,3960,0
20241122,125500,168283020,3960,3960,3960,3960,0
20241122,125400,168283020,3960,3960,3960,3960,0
20241122,125300,168283020,3960,3960,3960,3960,367
20241122,125200,166829700,3960,3960,3960,3960,0
20241122,125100,166829700,3960,3960,3960,3960,0
20241122,125000,166829700,3960,3960,3960,3960,370
20241122,124900,165364500,3945,3945,3945,3945,0
20241122,124800,165364500,3945,3945,3945,3945,0
20241122,124700,165364500,3945,3945,3945,3945,0
20241122,124600,165364500,3945,3945,3945,3945,0
20241122,124500,165364500,3945,3945,3945,3945,0
20241122,124400,165364500,3945,3945,3945,3945,0
20241122,124300,165364500,3945,3945,3945,3945,0
20241122,124200,165364500,3945,3945,3945,3945,0
20241122,124100,165364500,3945,3945,3945,3945,0
20241122,124000,165364500,3945,3945,3945,3945,0
20241122,123900,165364500,3945,3945,3945,3945,0
20241122,123800,165364500,3945,3945,3945,3945,0
20241122,123700,165364500,3945,3945,3945,3945,0
20241122,123600,165364500,3945,3945,3945,3945,0
20241122,123500,165364500,3945,3945,3945,3945,0
20241122,123400,165364500,3945,3945,3945,3945,0
20241122,123300,165364500,3945,3945,3945,3945,0
20241122,123200,165364500,3945,3955,3955,3945,2000
20241122,123100,157462835,3955,3955,3955,3955,0
20241122,123000,157462835,3955,3960,3960,3955,617
20241122,122900,155021820,3960,3960,3960,3960,0
20241122,122800,155021820,3960,3960,3960,3960,0
20241122,122700,155021820,3960,3960,3960,3960,0
20241122,122600,155021820,3960,3960,3960,3960,0
20241122,122500,155021820,3960,3960,3960,3960,0
20241122,122400,155021820,3960,3960,3960,3960,40
20241122,122300,154863420,3960,3960,3960,3960,0
20241122,122200,154863420,3960,3960,3960,3960,100
20241122,122100,154467420,3960,3960,3960,3960,0
20241122,122000,154467420,3960,3960,3960,3960,100
20241122,121900,154071420,3955,3955,3955,3955,0
20241122,121800,154071420,3955,3955,3955,3955,0
20241122,121700,154071420,3955,3955,3955,3955,0
20241122,121600,154071420,3955,3955,3955,3955,0
20241122,121500,154071420,3955,3955,3955,3955,0
20241122,121400,154071420,3955,3955,3955,3955,0
20241122,121300,154071420,3955,3955,3955,3955,0
20241122,121200,154071420,3955,3955,3955,3955,0
20241122,121100,154071420,3955,3955,3955,3955,0
20241122,121000,154071420,3955,3955,3955,3955,0
20241122,120900,154071420,3955,3955,3955,3955,0
20241122,120800,154071420,3955,3955,3955,3955,0
20241122,120700,154071420,3955,3955,3955,3955,0
20241122,120600,154071420,3955,3955,3955,3955,0
20241122,120500,154071420,3955,3960,3960,3955,261
20241122,120400,153038995,3960,3960,3960,3960,0
20241122,120300,153038995,3960,3960,3960,3960,0
20241122,120200,153038995,3960,3960,3960,3960,0
20241122,120100,153038995,3960,3960,3960,3960,0
20241122,120000,153038995,3960,3960,3960,3960,0
20241122,115900,153038995,3960,3960,3960,3960,0
20241122,115800,153038995,3960,3960,3960,3960,0
20241122,115700,153038995,3960,3960,3960,3960,0
20241122,115600,153038995,3960,3960,3960,3960,0
20241122,115500,153038995,3960,3960,3960,3960,520
20241122,115400,150979795,3960,3960,3960,3960,0
20241122,115300,150979795,3960,3960,3960,3960,0
20241122,115200,150979795,3960,3960,3960,3960,0
20241122,115100,150979795,3960,3960,3960,3960,100
20241122,115000,150583795,3955,3955,3955,3955,100
20241122,114900,150188295,3955,3960,3960,3955,1526
20241122,114800,144152715,3960,3960,3960,3960,0
20241122,114700,144152715,3960,3960,3960,3960,5
20241122,114600,144132915,3960,3960,3960,3960,20
20241122,114500,144053715,3960,3960,3960,3960,182
20241122,114400,143332995,3970,3970,3970,3970,261
20241122,114300,142296825,3975,3975,3975,3975,1
20241122,114200,142292850,3965,3965,3965,3965,4550
20241122,114100,124252100,3960,3965,3965,3960,2589
20241122,114000,113986720,3965,3965,3965,3965,0
20241122,113900,113986720,3965,3965,3965,3965,0
20241122,113800,113986720,3965,3965,3965,3965,883
20241122,113700,110485625,3965,3985,3985,3965,1924
20241122,113600,102835285,3985,3990,3990,3985,4
20241122,113500,102819330,3990,3990,3990,3990,3
20241122,113400,102807360,3990,3990,3990,3990,0
20241122,113300,102807360,3990,3990,3990,3990,8
20241122,113200,102775440,3990,3990,3990,3990,0
20241122,113100,102775440,3990,3990,3990,3990,0
20241122,113000,102775440,3990,3990,3990,3990,0
20241122,112900,102775440,3990,3990,3990,3990,0
20241122,112800,102775440,3990,3990,3990,3990,0
20241122,112700,102775440,3990,3990,3990,3990,0
20241122,112600,102775440,3990,3990,3990,3990,0
20241122,112500,102775440,3990,4000,4000,3990,771
20241122,112400,99697770,4000,4000,4000,4000,0
20241122,112300,99697770,4000,4000,4000,4000,0
20241122,112200,99697770,4000,4000,4000,4000,15
20241122,112100,99637770,4000,4000,4000,4000,0
20241122,112000,99637770,4000,4000,4000,4000,0
20241122,111900,99637770,4000,4000,4000,4000,460
20241122,111800,97797770,4000,4000,4000,4000,25
20241122,111700,97697770,4000,4000,4000,4000,5
20241122,111600,97677770,4000,4000,4000,4000,0
20241122,111500,97677770,4000,4000,4000,4000,80
20241122,111400,97357770,4000,4000,4000,4000,21
20241122,111300,97273770,3995,3995,3995,3995,150
20241122,111200,96674520,3995,3995,3995,3995,12
20241122,111100,96626580,3995,3995,3995,3995,0
20241122,111000,96626580,3995,3995,3995,3995,0
20241122,110900,96626580,3995,3995,3995,3995,0
20241122,110800,96626580,3995,3995,3995,3995,1
20241122,110700,96622585,3995,3995,3995,3995,1
20241122,110600,96618590,4000,4000,4000,4000,1
20241122,110500,96614590,4000,4000,4000,4000,0
20241122,110400,96614590,4000,4000,4000,4000,0
20241122,110300,96614590,4000,4000,4000,4000,0
20241122,110200,96614590,4000,4000,4000,4000,152
20241122,110100,96006590,4010,4010,4010,4010,0
20241122,110000,96006590,4010,4010,4010,4010,300
20241122,105900,94803590,4010,4000,4010,3990,1729
20241122,105800,87878550,4000,4000,4000,4000,292
20241122,105700,86710550,4000,4000,4000,4000,37
20241122,105600,86562550,4000,4000,4000,4000,0
20241122,105500,86562550,4000,3995,4000,3995,542
20241122,105400,84395080,3990,3990,3990,3990,143
20241122,105300,83824510,3965,3965,3965,3965,0
20241122,105200,83824510,3965,3965,3965,3965,0
20241122,105100,83824510,3965,3965,3965,3965,1
20241122,105000,83820545,3965,3965,3965,3965,89
20241122,104900,83467660,3995,3995,3995,3995,0
20241122,104800,83467660,3995,3995,3995,3995,0
20241122,104700,83467660,3995,3965,3995,3965,288
20241122,104600,82322650,3960,3960,3960,3960,0
20241122,104500,82322650,3960,3960,3960,3960,0
20241122,104400,82322650,3960,3960,3960,3960,0
20241122,104300,82322650,3960,3975,3975,3960,586
20241122,104200,79999415,3975,3985,3985,3975,594
20241122,104100,77635700,4010,4010,4010,4010,0
20241122,104000,77635700,4010,4010,4010,4010,0
20241122,103900,77635700,4010,4010,4010,4010,0
20241122,103800,77635700,4010,4010,4010,4010,1
20241122,103700,77631690,4010,4010,4010,4010,257
20241122,103600,76601120,4010,4010,4010,4010,36
20241122,103500,76456760,4000,4000,4000,4000,1
20241122,103400,76452760,4000,4000,4000,4000,20
20241122,103300,76372760,4010,4010,4010,4010,10
20241122,103200,76332660,4010,4010,4010,4010,0
20241122,103100,76332660,4010,4010,4010,4010,0
20241122,103000,76332660,4010,4010,4010,4010,0
20241122,102900,76332660,4010,4010,4010,4010,0
20241122,102800,76332660,4010,4010,4010,4010,500
20241122,102700,74327660,4020,4020,4020,4020,7
20241122,102600,74299520,4020,4020,4020,4020,0
20241122,102500,74299520,4020,4020,4020,4020,0
20241122,102400,74299520,4020,4020,4020,4020,3
20241122,102300,74287460,4020,4020,4020,4020,3
20241122,102200,74275400,4020,4020,4020,4020,0
20241122,102100,74275400,4020,4020,4020,4020,20
20241122,102000,74195000,4025,4000,4025,3980,410
20241122,101900,72552280,4020,4020,4020,4020,0
20241122,101800,72552280,4020,4020,4020,4020,0
20241122,101700,72552280,4020,4020,4020,4020,20
20241122,101600,72471880,4020,4000,4020,3985,343
20241122,101500,71099560,4010,4005,4010,4005,89
20241122,101400,70742845,4005,4005,4005,4005,10
20241122,101300,70702795,4000,4000,4000,4000,0
20241122,101200,70702795,4000,4000,4000,4000,500
20241122,101100,68702795,4000,4000,4000,4000,5
20241122,101000,68682795,4000,4000,4000,4000,650
20241122,100900,66082795,4010,4010,4010,4010,1
20241122,100800,66078785,3995,3995,3995,3995,0
20241122,100700,66078785,3995,3995,3995,3995,13
20241122,100600,66026850,3995,3995,3995,3995,0
20241122,100500,66026850,3995,3995,3995,3995,1
20241122,100400,66022855,3995,3995,3995,3995,0
20241122,100300,66022855,3995,3995,3995,3995,0
20241122,100200,66022855,3995,4000,4000,3995,288
20241122,100100,64870925,4010,4010,4010,4010,0
20241122,100000,64870925,4010,4005,4010,4000,542
20241122,095900,62700785,4005,4020,4025,4005,1301
20241122,095800,57482550,4025,4025,4025,4025,0
20241122,095700,57482550,4025,4025,4025,4025,0
20241122,095600,57482550,4025,4025,4025,4025,20
20241122,095500,57402050,4025,4025,4025,4025,0
20241122,095400,57402050,4025,4025,4025,4025,0
20241122,095300,57402050,4025,4025,4025,4025,0
20241122,095200,57402050,4025,4025,4025,4025,0
20241122,095100,57402050,4025,4025,4025,4025,0
20241122,095000,57402050,4025,4025,4025,4025,305
20241122,094900,56174425,4035,4035,4035,4035,0
20241122,094800,56174425,4035,4035,4035,4035,0
20241122,094700,56174425,4035,4030,4035,4030,34
20241122,094600,56037260,4035,4030,4035,4030,86
20241122,094500,55690500,4030,4030,4030,4030,294
20241122,094400,54505680,4030,4020,4030,4020,111
20241122,094300,54059350,4030,4030,4030,4030,1
20241122,094200,54055320,4035,4035,4035,4035,1
20241122,094100,54051285,4035,4035,4035,4035,130
20241122,094000,53526735,4050,4050,4050,4050,0
20241122,093900,53526735,4050,4050,4050,4050,10
20241122,093800,53486235,4050,4050,4050,4050,0
20241122,093700,53486235,4050,4050,4050,4050,0
20241122,093600,53486235,4050,4030,4050,4030,3030
20241122,093500,41240475,4030,4030,4030,4030,0
20241122,093400,41240475,4030,4030,4030,4030,0
20241122,093300,41240475,4030,4030,4030,4030,0
20241122,093200,41240475,4030,4030,4030,4030,0
20241122,093100,41240475,4030,4030,4030,4030,0
20241122,093000,41240475,4030,4030,4035,4030,486
20241122,092900,39281220,4015,4015,4015,4015,0
20241122,092800,39281220,4015,4020,4020,4015,501
20241122,092700,37268680,4020,4020,4020,4020,0
20241122,092600,37268680,4020,4020,4020,4020,10
20241122,092500,37228480,4020,4010,4020,4010,521
20241122,092400,35134990,4010,4010,4010,4010,30
20241122,092300,35014690,4010,4010,4010,4010,270
20241122,092200,33931990,4015,4010,4015,4010,400
20241122,092100,32326030,4005,4005,4005,4005,16
20241122,092000,32261950,4010,4010,4010,4010,0
20241122,091900,32261950,4010,4010,4010,4010,2
20241122,091800,32253930,4015,4015,4015,4015,0
20241122,091700,32253930,4015,4015,4015,4015,3
20241122,091600,32241885,4005,4015,4015,4005,127
20241122,091500,31732665,4015,4015,4015,4015,16
20241122,091400,31668425,4010,4010,4010,4010,18
20241122,091300,31596245,4010,4020,4020,4010,118
20241122,091200,31122420,4020,4020,4020,4020,92
20241122,091100,30752580,4020,4005,4045,4005,2358
20241122,091000,21297200,4010,3975,4010,3975,2824
20241122,090900,10035535,3980,3975,3980,3975,2509
20241122,090800,59760,3980,3980,3980,3980,1
20241122,090700,55780,3980,3980,3980,3980,10
20241122,090600,15980,3985,3985,3985,3985,0
20241122,090500,15980,3985,3985,3985,3985,0
20241122,090400,15980,3985,3985,3985,3985,0
20241122,090300,15980,3985,3985,3985,3985,1
20241122,090200,11995,3995,3995,3995,3995,0
20241122,090100,11995,3995,3995,3995,3995,0
20241122,090000,11995,3995,4000,4000,3995,3