KissMeData/081000/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195100,128233930,11890,11890,11890,11890,203
20241122,195000,128233930,11890,11890,11890,11890,0
20241122,194900,128233930,11890,11890,11890,11890,0
20241122,194800,128233930,11890,11890,11890,11890,0
20241122,194700,128233930,11890,11890,11890,11890,0
20241122,194600,128233930,11890,11890,11890,11890,0
20241122,194500,128233930,11890,11890,11890,11890,0
20241122,194400,128233930,11890,11890,11890,11890,0
20241122,194300,128233930,11890,11890,11890,11890,0
20241122,194200,128233930,11890,11890,11890,11890,0
20241122,194100,128233930,11890,11890,11890,11890,0
20241122,194000,128233930,11890,11890,11890,11890,0
20241122,193900,128233930,11890,11890,11890,11890,0
20241122,193800,128233930,11890,11890,11890,11890,0
20241122,193700,128233930,11890,11890,11890,11890,0
20241122,193600,128233930,11890,11890,11890,11890,0
20241122,193500,128233930,11890,11890,11890,11890,0
20241122,193400,128233930,11890,11890,11890,11890,0
20241122,193300,128233930,11890,11890,11890,11890,0
20241122,193200,128233930,11890,11890,11890,11890,0
20241122,193100,128233930,11890,11890,11890,11890,0
20241122,193000,128233930,11890,11890,11890,11890,0
20241122,192900,128233930,11890,11890,11890,11890,0
20241122,192800,128233930,11890,11890,11890,11890,0
20241122,192700,128233930,11890,11890,11890,11890,0
20241122,192600,128233930,11890,11890,11890,11890,0
20241122,192500,128233930,11890,11890,11890,11890,0
20241122,192400,128233930,11890,11890,11890,11890,0
20241122,192300,128233930,11890,11890,11890,11890,0
20241122,192200,128233930,11890,11890,11890,11890,0
20241122,192100,128233930,11890,11890,11890,11890,203
20241122,192000,128233930,11890,11890,11890,11890,0
20241122,191900,128233930,11890,11890,11890,11890,0
20241122,191800,128233930,11890,11890,11890,11890,0
20241122,191700,128233930,11890,11890,11890,11890,0
20241122,191600,128233930,11890,11890,11890,11890,0
20241122,191500,128233930,11890,11890,11890,11890,0
20241122,191400,128233930,11890,11890,11890,11890,0
20241122,191300,128233930,11890,11890,11890,11890,0
20241122,191200,128233930,11890,11890,11890,11890,0
20241122,191100,128233930,11890,11890,11890,11890,0
20241122,191000,128233930,11890,11890,11890,11890,0
20241122,190900,128233930,11890,11890,11890,11890,0
20241122,190800,128233930,11890,11890,11890,11890,0
20241122,190700,128233930,11890,11890,11890,11890,0
20241122,190600,128233930,11890,11890,11890,11890,0
20241122,190500,128233930,11890,11890,11890,11890,0
20241122,190400,128233930,11890,11890,11890,11890,0
20241122,190300,128233930,11890,11890,11890,11890,0
20241122,190200,128233930,11890,11890,11890,11890,0
20241122,190100,128233930,11890,11890,11890,11890,0
20241122,190000,128233930,11890,11890,11890,11890,0
20241122,185900,128233930,11890,11890,11890,11890,0
20241122,185800,128233930,11890,11890,11890,11890,0
20241122,185700,128233930,11890,11890,11890,11890,0
20241122,185600,128233930,11890,11890,11890,11890,0
20241122,185500,128233930,11890,11890,11890,11890,0
20241122,185400,128233930,11890,11890,11890,11890,0
20241122,185300,128233930,11890,11890,11890,11890,0
20241122,185200,128233930,11890,11890,11890,11890,0
20241122,185100,128233930,11890,11890,11890,11890,203
20241122,185000,128233930,11890,11890,11890,11890,0
20241122,184900,128233930,11890,11890,11890,11890,0
20241122,184800,128233930,11890,11890,11890,11890,0
20241122,184700,128233930,11890,11890,11890,11890,0
20241122,184600,128233930,11890,11890,11890,11890,0
20241122,184500,128233930,11890,11890,11890,11890,0
20241122,184400,128233930,11890,11890,11890,11890,0
20241122,184300,128233930,11890,11890,11890,11890,0
20241122,184200,128233930,11890,11890,11890,11890,0
20241122,184100,128233930,11890,11890,11890,11890,0
20241122,184000,128233930,11890,11890,11890,11890,0
20241122,183900,128233930,11890,11890,11890,11890,0
20241122,183800,128233930,11890,11890,11890,11890,0
20241122,183700,128233930,11890,11890,11890,11890,0
20241122,183600,128233930,11890,11890,11890,11890,0
20241122,183500,128233930,11890,11890,11890,11890,0
20241122,183400,128233930,11890,11890,11890,11890,0
20241122,183300,128233930,11890,11890,11890,11890,0
20241122,183200,128233930,11890,11890,11890,11890,0
20241122,183100,128233930,11890,11890,11890,11890,0
20241122,183000,128233930,11890,11890,11890,11890,0
20241122,182900,128233930,11890,11890,11890,11890,0
20241122,182800,128233930,11890,11890,11890,11890,0
20241122,182700,128233930,11890,11890,11890,11890,0
20241122,182600,128233930,11890,11890,11890,11890,0
20241122,182500,128233930,11890,11890,11890,11890,0
20241122,182400,128233930,11890,11890,11890,11890,0
20241122,182300,128233930,11890,11890,11890,11890,0
20241122,182200,128233930,11890,11890,11890,11890,0
20241122,182100,128233930,11890,11890,11890,11890,203
20241122,182000,128233930,11890,11890,11890,11890,0
20241122,181900,128233930,11890,11890,11890,11890,0
20241122,181800,128233930,11890,11890,11890,11890,0
20241122,181700,128233930,11890,11890,11890,11890,0
20241122,181600,128233930,11890,11890,11890,11890,0
20241122,181500,128233930,11890,11890,11890,11890,0
20241122,181400,128233930,11890,11890,11890,11890,0
20241122,181300,128233930,11890,11890,11890,11890,0
20241122,181200,128233930,11890,11890,11890,11890,0
20241122,181100,128233930,11890,11890,11890,11890,0
20241122,181000,128233930,11890,11890,11890,11890,0
20241122,180900,128233930,11890,11890,11890,11890,0
20241122,180800,128233930,11890,11890,11890,11890,0
20241122,180700,128233930,11890,11890,11890,11890,0
20241122,180600,128233930,11890,11890,11890,11890,0
20241122,180500,128233930,11890,11890,11890,11890,0
20241122,180400,128233930,11890,11890,11890,11890,0
20241122,180300,128233930,11890,11890,11890,11890,0
20241122,180200,128233930,11890,11890,11890,11890,0
20241122,180100,128233930,11890,11890,11890,11890,0
20241122,180000,128233930,11890,11890,11890,11890,0
20241122,175900,128233930,11890,11890,11890,11890,0
20241122,175800,128233930,11890,11890,11890,11890,0
20241122,175700,128233930,11890,11890,11890,11890,0
20241122,175600,128233930,11890,11890,11890,11890,0
20241122,175500,128233930,11890,11890,11890,11890,0
20241122,175400,128233930,11890,11890,11890,11890,0
20241122,175300,128233930,11890,11890,11890,11890,0
20241122,175200,128233930,11890,11890,11890,11890,0
20241122,175100,128233930,11890,11890,11890,11890,203
20241122,175000,128233930,11890,11890,11890,11890,0
20241122,174900,128233930,11890,11890,11890,11890,0
20241122,174800,128233930,11890,11890,11890,11890,0
20241122,174700,128233930,11890,11890,11890,11890,0
20241122,174600,128233930,11890,11890,11890,11890,0
20241122,174500,128233930,11890,11890,11890,11890,0
20241122,174400,128233930,11890,11890,11890,11890,0
20241122,174300,128233930,11890,11890,11890,11890,0
20241122,174200,128233930,11890,11890,11890,11890,0
20241122,174100,128233930,11890,11890,11890,11890,0
20241122,174000,128233930,11890,11890,11890,11890,0
20241122,173900,128233930,11890,11890,11890,11890,0
20241122,173800,128233930,11890,11890,11890,11890,0
20241122,173700,128233930,11890,11890,11890,11890,0
20241122,173600,128233930,11890,11890,11890,11890,0
20241122,173500,128233930,11890,11890,11890,11890,0
20241122,173400,128233930,11890,11890,11890,11890,0
20241122,173300,128233930,11890,11890,11890,11890,0
20241122,173200,128233930,11890,11890,11890,11890,0
20241122,173100,128233930,11890,11890,11890,11890,0
20241122,173000,128233930,11890,11890,11890,11890,0
20241122,172900,128233930,11890,11890,11890,11890,0
20241122,172800,128233930,11890,11890,11890,11890,0
20241122,172700,128233930,11890,11890,11890,11890,0
20241122,172600,128233930,11890,11890,11890,11890,0
20241122,172500,128233930,11890,11890,11890,11890,0
20241122,172400,128233930,11890,11890,11890,11890,0
20241122,172300,128233930,11890,11890,11890,11890,0
20241122,172200,128233930,11890,11890,11890,11890,0
20241122,172100,128233930,11890,11890,11890,11890,203
20241122,172000,128233930,11890,11890,11890,11890,0
20241122,171900,128233930,11890,11890,11890,11890,0
20241122,171800,128233930,11890,11890,11890,11890,0
20241122,171700,128233930,11890,11890,11890,11890,0
20241122,171600,128233930,11890,11890,11890,11890,0
20241122,171500,128233930,11890,11890,11890,11890,0
20241122,171400,128233930,11890,11890,11890,11890,0
20241122,171300,128233930,11890,11890,11890,11890,0
20241122,171200,128233930,11890,11890,11890,11890,0
20241122,171100,128233930,11890,11890,11890,11890,0
20241122,171000,128233930,11890,11890,11890,11890,0
20241122,170900,128233930,11890,11890,11890,11890,0
20241122,170800,128233930,11890,11890,11890,11890,0
20241122,170700,128233930,11890,11890,11890,11890,0
20241122,170600,128233930,11890,11890,11890,11890,0
20241122,170500,128233930,11890,11890,11890,11890,0
20241122,170400,128233930,11890,11890,11890,11890,0
20241122,170300,128233930,11890,11890,11890,11890,0
20241122,170200,128233930,11890,11890,11890,11890,0
20241122,170100,128233930,11890,11890,11890,11890,0
20241122,170000,128233930,11890,11890,11890,11890,0
20241122,165900,128233930,11890,11890,11890,11890,0
20241122,165800,128233930,11890,11890,11890,11890,0
20241122,165700,128233930,11890,11890,11890,11890,0
20241122,165600,128233930,11890,11890,11890,11890,0
20241122,165500,128233930,11890,11890,11890,11890,0
20241122,165400,128233930,11890,11890,11890,11890,0
20241122,165300,128233930,11890,11890,11890,11890,0
20241122,165200,128233930,11890,11890,11890,11890,0
20241122,165100,128233930,11890,11890,11890,11890,203
20241122,165000,128233930,11890,11890,11890,11890,0
20241122,164900,128233930,11890,11890,11890,11890,0
20241122,164800,128233930,11890,11890,11890,11890,0
20241122,164700,128233930,11890,11890,11890,11890,0
20241122,164600,128233930,11890,11890,11890,11890,0
20241122,164500,128233930,11890,11890,11890,11890,0
20241122,164400,128233930,11890,11890,11890,11890,0
20241122,164300,128233930,11890,11890,11890,11890,0
20241122,164200,128233930,11890,11890,11890,11890,0
20241122,164100,128233930,11890,11890,11890,11890,0
20241122,164000,128233930,11890,11890,11890,11890,0
20241122,163900,128233930,11890,11890,11890,11890,0
20241122,163800,128233930,11890,11890,11890,11890,0
20241122,163700,128233930,11890,11890,11890,11890,0
20241122,163600,128233930,11890,11890,11890,11890,0
20241122,163500,128233930,11890,11890,11890,11890,0
20241122,163400,128233930,11890,11890,11890,11890,0
20241122,163300,128233930,11890,11890,11890,11890,0
20241122,163200,128233930,11890,11890,11890,11890,0
20241122,163100,128233930,11890,11890,11890,11890,0
20241122,163000,128233930,11890,11890,11890,11890,0
20241122,162900,128233930,11890,11890,11890,11890,0
20241122,162800,128233930,11890,11890,11890,11890,0
20241122,162700,128233930,11890,11890,11890,11890,0
20241122,162600,128233930,11890,11890,11890,11890,0
20241122,162500,128233930,11890,11890,11890,11890,0
20241122,162400,128233930,11890,11890,11890,11890,0
20241122,162300,128233930,11890,11890,11890,11890,0
20241122,162200,128233930,11890,11890,11890,11890,0
20241122,162100,128233930,11890,11890,11890,11890,203
20241122,162000,128233930,11890,11890,11890,11890,0
20241122,161900,128233930,11890,11890,11890,11890,0
20241122,161800,128233930,11890,11890,11890,11890,0
20241122,161700,128233930,11890,11890,11890,11890,0
20241122,161600,128233930,11890,11890,11890,11890,0
20241122,161500,128233930,11890,11890,11890,11890,0
20241122,161400,128233930,11890,11890,11890,11890,0
20241122,161300,128233930,11890,11890,11890,11890,0
20241122,161200,128233930,11890,11890,11890,11890,0
20241122,161100,128233930,11890,11890,11890,11890,0
20241122,161000,128233930,11890,11890,11890,11890,0
20241122,160900,128233930,11890,11890,11890,11890,0
20241122,160800,128233930,11890,11890,11890,11890,0
20241122,160700,128233930,11890,11890,11890,11890,0
20241122,160600,128233930,11890,11890,11890,11890,0
20241122,160500,128233930,11890,11890,11890,11890,0
20241122,160400,128233930,11890,11890,11890,11890,0
20241122,160300,128233930,11890,11890,11890,11890,0
20241122,160200,128233930,11890,11890,11890,11890,0
20241122,160100,128233930,11890,11890,11890,11890,0
20241122,160000,128233930,11890,11890,11890,11890,0
20241122,155900,128233930,11890,11890,11890,11890,0
20241122,155800,128233930,11890,11890,11890,11890,0
20241122,155700,128233930,11890,11890,11890,11890,0
20241122,155600,128233930,11890,11890,11890,11890,0
20241122,155500,128233930,11890,11890,11890,11890,0
20241122,155400,128233930,11890,11890,11890,11890,0
20241122,155300,128233930,11890,11890,11890,11890,0
20241122,155200,128233930,11890,11890,11890,11890,0
20241122,155100,128233930,11890,11890,11890,11890,203
20241122,155000,128233930,11890,11890,11890,11890,0
20241122,154900,128233930,11890,11890,11890,11890,0
20241122,154800,128233930,11890,11890,11890,11890,0
20241122,154700,128233930,11890,11890,11890,11890,0
20241122,154600,128233930,11890,11890,11890,11890,0
20241122,154500,128233930,11890,11890,11890,11890,0
20241122,154400,128233930,11890,11890,11890,11890,0
20241122,154300,128233930,11890,11890,11890,11890,0
20241122,154200,128233930,11890,11890,11890,11890,0
20241122,154100,128233930,11890,11890,11890,11890,0
20241122,154000,128233930,11890,11890,11890,11890,0
20241122,153900,128233930,11890,11890,11890,11890,0
20241122,153800,128233930,11890,11890,11890,11890,0
20241122,153700,128233930,11890,11890,11890,11890,0
20241122,153600,128233930,11890,11890,11890,11890,0
20241122,153500,128233930,11890,11890,11890,11890,0
20241122,153400,128233930,11890,11890,11890,11890,0
20241122,153300,128233930,11890,11890,11890,11890,0
20241122,153200,128233930,11890,11890,11890,11890,0
20241122,153100,128233930,11890,11890,11890,11890,0
20241122,153000,128233930,11890,11890,11890,11890,203
20241122,152900,125820260,11890,11890,11890,11890,0
20241122,152800,125820260,11890,11890,11890,11890,0
20241122,152700,125820260,11890,11890,11890,11890,0
20241122,152600,125820260,11890,11890,11890,11890,0
20241122,152500,125820260,11890,11890,11890,11890,0
20241122,152400,125820260,11890,11890,11890,11890,0
20241122,152300,125820260,11890,11890,11890,11890,0
20241122,152200,125820260,11890,11890,11890,11890,0
20241122,152100,125820260,11890,11890,11890,11890,0
20241122,152000,125820260,11890,11890,11890,11890,0
20241122,151900,125820260,11890,11860,11890,11860,50
20241122,151800,125226260,11860,11860,11860,11860,13
20241122,151700,125072080,11840,11840,11840,11840,8
20241122,151600,124977360,11840,11840,11840,11840,21
20241122,151500,124728720,11840,11840,11840,11840,1
20241122,151400,124716880,11830,11830,11830,11830,55
20241122,151300,124066230,11830,11840,11840,11830,8
20241122,151200,123971580,11830,11830,11830,11830,5
20241122,151100,123912430,11830,11830,11830,11830,3
20241122,151000,123876940,11860,11860,11860,11860,1
20241122,150900,123865080,11830,11830,11830,11830,3
20241122,150800,123829590,11830,11860,11860,11830,14
20241122,150700,123663690,11840,11840,11840,11840,0
20241122,150600,123663690,11840,11840,11840,11840,1
20241122,150500,123651850,11830,11830,11830,11830,0
20241122,150400,123651850,11830,11830,11830,11830,0
20241122,150300,123651850,11830,11830,11830,11830,0
20241122,150200,123651850,11830,11830,11830,11830,0
20241122,150100,123651850,11830,11830,11830,11830,0
20241122,150000,123651850,11830,11830,11830,11830,0
20241122,145900,123651850,11830,11830,11830,11830,150
20241122,145800,121877350,11880,11880,11880,11880,0
20241122,145700,121877350,11880,11880,11880,11880,0
20241122,145600,121877350,11880,11880,11880,11880,0
20241122,145500,121877350,11880,11880,11880,11880,0
20241122,145400,121877350,11880,11880,11880,11880,0
20241122,145300,121877350,11880,11830,11890,11830,75
20241122,145200,120989470,11830,11830,11830,11830,0
20241122,145100,120989470,11830,11830,11830,11830,0
20241122,145000,120989470,11830,11830,11830,11830,80
20241122,144900,120043070,11890,11890,11890,11890,0
20241122,144800,120043070,11890,11870,11890,11870,11
20241122,144700,119912360,11880,11880,11880,11880,0
20241122,144600,119912360,11880,11840,11880,11840,23
20241122,144500,119639400,11840,11840,11840,11840,0
20241122,144400,119639400,11840,11840,11840,11840,0
20241122,144300,119639400,11840,11840,11840,11840,3
20241122,144200,119603880,11840,11850,11850,11840,8
20241122,144100,119509150,11860,11860,11860,11860,0
20241122,144000,119509150,11860,11860,11860,11860,0
20241122,143900,119509150,11860,11840,11860,11840,40
20241122,143800,119035490,11820,11820,11820,11820,8
20241122,143700,118940930,11820,11820,11820,11820,100
20241122,143600,117758930,11830,11830,11830,11830,0
20241122,143500,117758930,11830,11830,11830,11830,0
20241122,143400,117758930,11830,11830,11830,11830,0
20241122,143300,117758930,11830,11830,11830,11830,2
20241122,143200,117735270,11830,11830,11830,11830,0
20241122,143100,117735270,11830,11830,11830,11830,0
20241122,143000,117735270,11830,11830,11830,11830,0
20241122,142900,117735270,11830,11830,11830,11830,0
20241122,142800,117735270,11830,11830,11830,11830,0
20241122,142700,117735270,11830,11830,11830,11830,1
20241122,142600,117723440,11820,11820,11820,11820,5
20241122,142500,117664340,11830,11830,11830,11830,0
20241122,142400,117664340,11830,11830,11830,11830,0
20241122,142300,117664340,11830,11830,11830,11830,0
20241122,142200,117664340,11830,11830,11830,11830,0
20241122,142100,117664340,11830,11850,11850,11830,4
20241122,142000,117616990,11850,11840,11850,11840,2
20241122,141900,117593300,11820,11810,11820,11810,362
20241122,141800,113314760,11810,11810,11810,11810,0
20241122,141700,113314760,11810,11810,11810,11810,0
20241122,141600,113314760,11810,11810,11810,11810,0
20241122,141500,113314760,11810,11810,11810,11810,0
20241122,141400,113314760,11810,11810,11810,11810,0
20241122,141300,113314760,11810,11810,11810,11810,5
20241122,141200,113255710,11820,11820,11820,11820,0
20241122,141100,113255710,11820,11820,11820,11820,0
20241122,141000,113255710,11820,11820,11820,11820,0
20241122,140900,113255710,11820,11820,11820,11820,0
20241122,140800,113255710,11820,11820,11820,11820,0
20241122,140700,113255710,11820,11820,11820,11820,0
20241122,140600,113255710,11820,11820,11820,11820,0
20241122,140500,113255710,11820,11820,11820,11820,0
20241122,140400,113255710,11820,11820,11820,11820,0
20241122,140300,113255710,11820,11820,11820,11820,0
20241122,140200,113255710,11820,11820,11820,11820,0
20241122,140100,113255710,11820,11820,11820,11820,0
20241122,140000,113255710,11820,11810,11820,11810,10
20241122,135900,113137560,11800,11800,11800,11800,1
20241122,135800,113125760,11790,11790,11790,11790,0
20241122,135700,113125760,11790,11790,11790,11790,0
20241122,135600,113125760,11790,11790,11790,11790,0
20241122,135500,113125760,11790,11790,11790,11790,0
20241122,135400,113125760,11790,11790,11790,11790,0
20241122,135300,113125760,11790,11790,11790,11790,155
20241122,135200,111298310,11780,11800,11800,11780,854
20241122,135100,101237570,11810,11810,11810,11810,0
20241122,135000,101237570,11810,11810,11810,11810,0
20241122,134900,101237570,11810,11810,11810,11810,0
20241122,134800,101237570,11810,11810,11810,11810,0
20241122,134700,101237570,11810,11830,11830,11810,65
20241122,134600,100469860,11840,11840,11840,11840,0
20241122,134500,100469860,11840,11840,11840,11840,108
20241122,134400,99191140,11850,11850,11850,11850,1116
20241122,134300,85966540,11850,11850,11850,11850,0
20241122,134200,85966540,11850,11850,11850,11850,55
20241122,134100,85314790,11860,11860,11860,11860,0
20241122,134000,85314790,11860,11860,11860,11860,10
20241122,133900,85196190,11860,11860,11860,11860,0
20241122,133800,85196190,11860,11860,11860,11860,0
20241122,133700,85196190,11860,11860,11860,11860,26
20241122,133600,84887830,11860,11860,11860,11860,0
20241122,133500,84887830,11860,11860,11860,11860,0
20241122,133400,84887830,11860,11860,11860,11860,0
20241122,133300,84887830,11860,11860,11860,11860,109
20241122,133200,83595090,11880,11880,11880,11880,0
20241122,133100,83595090,11880,11870,11880,11870,10
20241122,133000,83476300,11850,11850,11850,11850,0
20241122,132900,83476300,11850,11850,11850,11850,0
20241122,132800,83476300,11850,11850,11850,11850,10
20241122,132700,83357800,11850,11850,11850,11850,1
20241122,132600,83345950,11850,11850,11850,11850,0
20241122,132500,83345950,11850,11850,11850,11850,162
20241122,132400,81426250,11880,11880,11880,11880,0
20241122,132300,81426250,11880,11880,11880,11880,0
20241122,132200,81426250,11880,11880,11880,11880,0
20241122,132100,81426250,11880,11870,11880,11870,5
20241122,132000,81366880,11840,11840,11840,11840,0
20241122,131900,81366880,11840,11840,11840,11840,0
20241122,131800,81366880,11840,11840,11840,11840,2
20241122,131700,81343200,11880,11850,11880,11850,5
20241122,131600,81283880,11850,11850,11850,11850,0
20241122,131500,81283880,11850,11850,11850,11850,0
20241122,131400,81283880,11850,11850,11850,11850,0
20241122,131300,81283880,11850,11850,11850,11850,0
20241122,131200,81283880,11850,11850,11850,11850,0
20241122,131100,81283880,11850,11850,11850,11850,14
20241122,131000,81117980,11850,11850,11850,11850,0
20241122,130900,81117980,11850,11850,11850,11850,0
20241122,130800,81117980,11850,11850,11850,11850,0
20241122,130700,81117980,11850,11850,11850,11850,89
20241122,130600,80063330,11850,11850,11850,11850,0
20241122,130500,80063330,11850,11850,11850,11850,0
20241122,130400,80063330,11850,11850,11850,11850,0
20241122,130300,80063330,11850,11850,11850,11850,0
20241122,130200,80063330,11850,11850,11850,11850,0
20241122,130100,80063330,11850,11850,11850,11850,2
20241122,130000,80039630,11850,11850,11850,11850,1
20241122,125900,80027780,11880,11880,11880,11880,0
20241122,125800,80027780,11880,11870,11880,11870,2
20241122,125700,80004030,11870,11870,11870,11870,0
20241122,125600,80004030,11870,11870,11870,11870,0
20241122,125500,80004030,11870,11870,11870,11870,1
20241122,125400,79992160,11900,11900,11900,11900,0
20241122,125300,79992160,11900,11900,11900,11900,0
20241122,125200,79992160,11900,11900,11900,11900,0
20241122,125100,79992160,11900,11900,11900,11900,0
20241122,125000,79992160,11900,11900,11900,11900,0
20241122,124900,79992160,11900,11900,11900,11900,0
20241122,124800,79992160,11900,11900,11900,11900,0
20241122,124700,79992160,11900,11870,11900,11870,51
20241122,124600,79385350,11900,11900,11900,11900,0
20241122,124500,79385350,11900,11900,11900,11900,0
20241122,124400,79385350,11900,11900,11900,11900,0
20241122,124300,79385350,11900,11900,11900,11900,0
20241122,124200,79385350,11900,11900,11900,11900,0
20241122,124100,79385350,11900,11900,11900,11900,0
20241122,124000,79385350,11900,11900,11900,11900,0
20241122,123900,79385350,11900,11900,11900,11900,0
20241122,123800,79385350,11900,11900,11900,11900,0
20241122,123700,79385350,11900,11840,11900,11840,32
20241122,123600,79005780,11840,11840,11840,11840,50
20241122,123500,78413780,11840,11840,11840,11840,1
20241122,123400,78401940,11830,11830,11830,11830,0
20241122,123300,78401940,11830,11830,11830,11830,1
20241122,123200,78390110,11830,11830,11830,11830,6
20241122,123100,78319130,11830,11830,11830,11830,0
20241122,123000,78319130,11830,11830,11830,11830,924
20241122,122900,67388210,11830,11830,11830,11830,0
20241122,122800,67388210,11830,11830,11830,11830,4
20241122,122700,67340890,11820,11820,11820,11820,0
20241122,122600,67340890,11820,11820,11820,11820,0
20241122,122500,67340890,11820,11820,11820,11820,0
20241122,122400,67340890,11820,11820,11820,11820,0
20241122,122300,67340890,11820,11820,11820,11820,0
20241122,122200,67340890,11820,11820,11820,11820,0
20241122,122100,67340890,11820,11820,11820,11820,0
20241122,122000,67340890,11820,11820,11820,11820,0
20241122,121900,67340890,11820,11820,11820,11820,0
20241122,121800,67340890,11820,11820,11820,11820,0
20241122,121700,67340890,11820,11820,11820,11820,0
20241122,121600,67340890,11820,11820,11820,11820,0
20241122,121500,67340890,11820,11820,11820,11820,0
20241122,121400,67340890,11820,11820,11820,11820,0
20241122,121300,67340890,11820,11820,11820,11820,0
20241122,121200,67340890,11820,11820,11820,11820,0
20241122,121100,67340890,11820,11820,11820,11820,0
20241122,121000,67340890,11820,11820,11820,11820,1
20241122,120900,67329070,11830,11830,11830,11830,0
20241122,120800,67329070,11830,11830,11830,11830,0
20241122,120700,67329070,11830,11830,11830,11830,0
20241122,120600,67329070,11830,11830,11830,11830,0
20241122,120500,67329070,11830,11830,11830,11830,0
20241122,120400,67329070,11830,11830,11830,11830,0
20241122,120300,67329070,11830,11830,11830,11830,0
20241122,120200,67329070,11830,11830,11830,11830,0
20241122,120100,67329070,11830,11830,11830,11830,0
20241122,120000,67329070,11830,11830,11830,11830,0
20241122,115900,67329070,11830,11830,11830,11830,13
20241122,115800,67175280,11810,11810,11810,11810,0
20241122,115700,67175280,11810,11810,11810,11810,0
20241122,115600,67175280,11810,11810,11810,11810,0
20241122,115500,67175280,11810,11810,11810,11810,1
20241122,115400,67163470,11830,11830,11830,11830,1
20241122,115300,67151640,11830,11830,11830,11830,0
20241122,115200,67151640,11830,11830,11830,11830,1
20241122,115100,67139810,11810,11810,11810,11810,0
20241122,115000,67139810,11810,11810,11810,11810,0
20241122,114900,67139810,11810,11810,11810,11810,0
20241122,114800,67139810,11810,11810,11810,11810,0
20241122,114700,67139810,11810,11810,11810,11810,4
20241122,114600,67092570,11800,11800,11800,11800,0
20241122,114500,67092570,11800,11800,11800,11800,0
20241122,114400,67092570,11800,11800,11800,11800,0
20241122,114300,67092570,11800,11800,11800,11800,0
20241122,114200,67092570,11800,11800,11800,11800,0
20241122,114100,67092570,11800,11800,11800,11800,0
20241122,114000,67092570,11800,11800,11800,11800,0
20241122,113900,67092570,11800,11800,11800,11800,0
20241122,113800,67092570,11800,11800,11800,11800,0
20241122,113700,67092570,11800,11800,11800,11800,0
20241122,113600,67092570,11800,11800,11800,11800,135
20241122,113500,65499570,11800,11800,11800,11800,0
20241122,113400,65499570,11800,11800,11800,11800,1
20241122,113300,65487770,11800,11800,11800,11800,0
20241122,113200,65487770,11800,11800,11800,11800,100
20241122,113100,64307770,11800,11800,11800,11800,0
20241122,113000,64307770,11800,11800,11800,11800,49
20241122,112900,63729570,11830,11830,11830,11830,0
20241122,112800,63729570,11830,11830,11830,11830,0
20241122,112700,63729570,11830,11830,11830,11830,0
20241122,112600,63729570,11830,11830,11830,11830,0
20241122,112500,63729570,11830,11830,11830,11830,0
20241122,112400,63729570,11830,11830,11830,11830,0
20241122,112300,63729570,11830,11830,11830,11830,0
20241122,112200,63729570,11830,11830,11830,11830,0
20241122,112100,63729570,11830,11830,11830,11830,0
20241122,112000,63729570,11830,11820,11830,11820,9
20241122,111900,63623130,11800,11800,11800,11800,13
20241122,111800,63469730,11820,11820,11820,11820,0
20241122,111700,63469730,11820,11820,11820,11820,0
20241122,111600,63469730,11820,11820,11820,11820,0
20241122,111500,63469730,11820,11820,11820,11820,0
20241122,111400,63469730,11820,11820,11820,11820,22
20241122,111300,63209690,11830,11830,11830,11830,0
20241122,111200,63209690,11830,11830,11830,11830,0
20241122,111100,63209690,11830,11830,11830,11830,0
20241122,111000,63209690,11830,11830,11830,11830,0
20241122,110900,63209690,11830,11830,11830,11830,0
20241122,110800,63209690,11830,11830,11830,11830,0
20241122,110700,63209690,11830,11830,11830,11830,0
20241122,110600,63209690,11830,11830,11830,11830,0
20241122,110500,63209690,11830,11830,11830,11830,0
20241122,110400,63209690,11830,11850,11870,11830,17
20241122,110300,63008120,11860,11860,11860,11860,0
20241122,110200,63008120,11860,11860,11860,11860,0
20241122,110100,63008120,11860,11860,11860,11860,0
20241122,110000,63008120,11860,11830,11860,11830,4
20241122,105900,62960750,11840,11830,11870,11830,10
20241122,105800,62842340,11880,11830,11880,11830,41
20241122,105700,62355700,11870,11830,11870,11830,11
20241122,105600,62225170,11860,11840,11870,11800,94
20241122,105500,61114170,11870,11840,11870,11820,44
20241122,105400,60592440,11820,11820,11820,11820,658
20241122,105300,52814880,11790,11790,11790,11790,0
20241122,105200,52814880,11790,11800,11800,11790,6
20241122,105100,52744110,11810,11810,11810,11810,0
20241122,105000,52744110,11810,11820,11820,11810,56
20241122,104900,52082210,11820,11820,11820,11820,0
20241122,104800,52082210,11820,11820,11820,11820,0
20241122,104700,52082210,11820,11830,11830,11820,605
20241122,104600,44925100,11850,11850,11850,11850,0
20241122,104500,44925100,11850,11850,11850,11850,0
20241122,104400,44925100,11850,11850,11850,11850,0
20241122,104300,44925100,11850,11850,11850,11850,5
20241122,104200,44865850,11850,11850,11850,11850,0
20241122,104100,44865850,11850,11850,11850,11850,0
20241122,104000,44865850,11850,11850,11850,11850,0
20241122,103900,44865850,11850,11850,11850,11850,0
20241122,103800,44865850,11850,11850,11850,11850,0
20241122,103700,44865850,11850,11850,11850,11850,1
20241122,103600,44854000,11830,11830,11830,11830,0
20241122,103500,44854000,11830,11830,11830,11830,0
20241122,103400,44854000,11830,11830,11830,11830,0
20241122,103300,44854000,11830,11830,11830,11830,4
20241122,103200,44806680,11830,11830,11830,11830,0
20241122,103100,44806680,11830,11830,11830,11830,0
20241122,103000,44806680,11830,11830,11830,11830,0
20241122,102900,44806680,11830,11830,11830,11830,10
20241122,102800,44688380,11860,11860,11860,11860,0
20241122,102700,44688380,11860,11860,11860,11860,0
20241122,102600,44688380,11860,11860,11860,11860,0
20241122,102500,44688380,11860,11860,11860,11860,0
20241122,102400,44688380,11860,11860,11860,11860,0
20241122,102300,44688380,11860,11860,11860,11860,0
20241122,102200,44688380,11860,11860,11860,11860,0
20241122,102100,44688380,11860,11860,11860,11860,0
20241122,102000,44688380,11860,11850,11860,11820,332
20241122,101900,40758150,11860,11860,11860,11860,0
20241122,101800,40758150,11860,11860,11860,11860,1
20241122,101700,40746290,11860,11860,11860,11860,0
20241122,101600,40746290,11860,11860,11860,11860,0
20241122,101500,40746290,11860,11860,11860,11860,0
20241122,101400,40746290,11860,11860,11860,11860,0
20241122,101300,40746290,11860,11860,11860,11860,0
20241122,101200,40746290,11860,11860,11860,11860,4
20241122,101100,40698850,11860,11860,11860,11860,12
20241122,101000,40556530,11870,11870,11870,11870,0
20241122,100900,40556530,11870,11870,11870,11870,0
20241122,100800,40556530,11870,11870,11870,11870,2
20241122,100700,40532790,11870,11870,11870,11870,1
20241122,100600,40520920,11870,11870,11870,11870,9
20241122,100500,40414090,11870,11870,11870,11870,0
20241122,100400,40414090,11870,11870,11870,11870,322
20241122,100300,36591950,11870,11870,11870,11870,0
20241122,100200,36591950,11870,11870,11870,11870,5
20241122,100100,36532600,11880,11880,11880,11880,5
20241122,100000,36473200,11880,11920,11920,11870,39
20241122,095900,36009740,11870,11870,11920,11870,39
20241122,095800,35546180,11920,11920,11920,11890,5
20241122,095700,35486640,11860,11860,11860,11860,0
20241122,095600,35486640,11860,11920,11920,11860,2
20241122,095500,35462860,11910,11910,11910,11910,12
20241122,095400,35319940,11920,11790,11920,11790,952
20241122,095300,24039940,11790,11810,11810,11790,516
20241122,095200,17949030,11800,11840,11840,11800,152
20241122,095100,16150430,11850,11850,11850,11850,20
20241122,095000,15913430,11850,11850,11850,11850,0
20241122,094900,15913430,11850,11850,11850,11850,0
20241122,094800,15913430,11850,11860,11860,11850,109
20241122,094700,14621560,11860,11860,11860,11860,0
20241122,094600,14621560,11860,11860,11860,11860,0
20241122,094500,14621560,11860,11860,11860,11860,20
20241122,094400,14384360,11860,11860,11860,11860,2
20241122,094300,14360640,11860,11860,11860,11860,0
20241122,094200,14360640,11860,11860,11860,11860,2
20241122,094100,14336920,11860,11860,11860,11860,25
20241122,094000,14040420,11860,11860,11860,11860,195
20241122,093900,11727720,11880,11880,11880,11880,0
20241122,093800,11727720,11880,11880,11880,11880,34
20241122,093700,11323800,11880,11890,11890,11880,401
20241122,093600,6559720,11920,11920,11920,11920,9
20241122,093500,6452440,11920,11910,11920,11910,101
20241122,093400,5249520,11910,11910,11910,11910,2
20241122,093300,5225700,11910,11910,11910,11910,23
20241122,093200,4951770,11920,11920,11920,11920,0
20241122,093100,4951770,11920,11920,11920,11920,0
20241122,093000,4951770,11920,11920,11920,11920,0
20241122,092900,4951770,11920,11920,11920,11920,0
20241122,092800,4951770,11920,11920,11920,11920,0
20241122,092700,4951770,11920,11920,11920,11920,0
20241122,092600,4951770,11920,11880,11920,11880,2
20241122,092500,4927970,11920,11880,11920,11880,2
20241122,092400,4904170,11920,11870,11920,11870,23
20241122,092300,4630300,11910,11840,11910,11840,13
20241122,092200,4476000,11840,11880,11880,11840,14
20241122,092100,4309840,11830,11830,11830,11830,0
20241122,092000,4309840,11830,11830,11830,11830,7
20241122,091900,4227030,11830,11830,11830,11830,1
20241122,091800,4215200,11920,11890,11920,11890,121
20241122,091700,2774000,11790,11790,11790,11790,0
20241122,091600,2774000,11790,11790,11790,11790,0
20241122,091500,2774000,11790,11790,11790,11790,0
20241122,091400,2774000,11790,11790,11790,11790,2
20241122,091300,2750420,11780,11780,11780,11780,0
20241122,091200,2750420,11780,11780,11780,11780,0
20241122,091100,2750420,11780,11780,11780,11780,0
20241122,091000,2750420,11780,11780,11780,11780,0
20241122,090900,2750420,11780,11810,11810,11770,210
20241122,090800,274430,11810,11810,11810,11810,0
20241122,090700,274430,11810,11810,11810,11810,0
20241122,090600,274430,11810,11810,11810,11810,0
20241122,090500,274430,11810,11810,11810,11810,0
20241122,090400,274430,11810,11810,11810,11810,0
20241122,090300,274430,11810,11810,11810,11810,0
20241122,090200,274430,11810,11810,11810,11810,3
20241122,090100,239000,11950,11950,11950,11950,0
20241122,090000,239000,11950,11950,11950,11950,20