KissMeData/060310/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,193700,364478960,2010,2010,2010,2010,5719
20241122,193600,364478960,2010,2010,2010,2010,0
20241122,193500,364478960,2010,2010,2010,2010,0
20241122,193400,364478960,2010,2010,2010,2010,0
20241122,193300,364478960,2010,2010,2010,2010,0
20241122,193200,364478960,2010,2010,2010,2010,0
20241122,193100,364478960,2010,2010,2010,2010,0
20241122,193000,364478960,2010,2010,2010,2010,0
20241122,192900,364478960,2010,2010,2010,2010,0
20241122,192800,364478960,2010,2010,2010,2010,0
20241122,192700,364478960,2010,2010,2010,2010,0
20241122,192600,364478960,2010,2010,2010,2010,0
20241122,192500,364478960,2010,2010,2010,2010,0
20241122,192400,364478960,2010,2010,2010,2010,0
20241122,192300,364478960,2010,2010,2010,2010,0
20241122,192200,364478960,2010,2010,2010,2010,0
20241122,192100,364478960,2010,2010,2010,2010,0
20241122,192000,364478960,2010,2010,2010,2010,0
20241122,191900,364478960,2010,2010,2010,2010,0
20241122,191800,364478960,2010,2010,2010,2010,0
20241122,191700,364478960,2010,2010,2010,2010,0
20241122,191600,364478960,2010,2010,2010,2010,0
20241122,191500,364478960,2010,2010,2010,2010,0
20241122,191400,364478960,2010,2010,2010,2010,0
20241122,191300,364478960,2010,2010,2010,2010,0
20241122,191200,364478960,2010,2010,2010,2010,0
20241122,191100,364478960,2010,2010,2010,2010,0
20241122,191000,364478960,2010,2010,2010,2010,0
20241122,190900,364478960,2010,2010,2010,2010,0
20241122,190800,364478960,2010,2010,2010,2010,0
20241122,190700,364478960,2010,2010,2010,2010,5719
20241122,190600,364478960,2010,2010,2010,2010,0
20241122,190500,364478960,2010,2010,2010,2010,0
20241122,190400,364478960,2010,2010,2010,2010,0
20241122,190300,364478960,2010,2010,2010,2010,0
20241122,190200,364478960,2010,2010,2010,2010,0
20241122,190100,364478960,2010,2010,2010,2010,0
20241122,190000,364478960,2010,2010,2010,2010,0
20241122,185900,364478960,2010,2010,2010,2010,0
20241122,185800,364478960,2010,2010,2010,2010,0
20241122,185700,364478960,2010,2010,2010,2010,0
20241122,185600,364478960,2010,2010,2010,2010,0
20241122,185500,364478960,2010,2010,2010,2010,0
20241122,185400,364478960,2010,2010,2010,2010,0
20241122,185300,364478960,2010,2010,2010,2010,0
20241122,185200,364478960,2010,2010,2010,2010,0
20241122,185100,364478960,2010,2010,2010,2010,0
20241122,185000,364478960,2010,2010,2010,2010,0
20241122,184900,364478960,2010,2010,2010,2010,0
20241122,184800,364478960,2010,2010,2010,2010,0
20241122,184700,364478960,2010,2010,2010,2010,0
20241122,184600,364478960,2010,2010,2010,2010,0
20241122,184500,364478960,2010,2010,2010,2010,0
20241122,184400,364478960,2010,2010,2010,2010,0
20241122,184300,364478960,2010,2010,2010,2010,0
20241122,184200,364478960,2010,2010,2010,2010,0
20241122,184100,364478960,2010,2010,2010,2010,0
20241122,184000,364478960,2010,2010,2010,2010,0
20241122,183900,364478960,2010,2010,2010,2010,0
20241122,183800,364478960,2010,2010,2010,2010,0
20241122,183700,364478960,2010,2010,2010,2010,5719
20241122,183600,364478960,2010,2010,2010,2010,0
20241122,183500,364478960,2010,2010,2010,2010,0
20241122,183400,364478960,2010,2010,2010,2010,0
20241122,183300,364478960,2010,2010,2010,2010,0
20241122,183200,364478960,2010,2010,2010,2010,0
20241122,183100,364478960,2010,2010,2010,2010,0
20241122,183000,364478960,2010,2010,2010,2010,0
20241122,182900,364478960,2010,2010,2010,2010,0
20241122,182800,364478960,2010,2010,2010,2010,0
20241122,182700,364478960,2010,2010,2010,2010,0
20241122,182600,364478960,2010,2010,2010,2010,0
20241122,182500,364478960,2010,2010,2010,2010,0
20241122,182400,364478960,2010,2010,2010,2010,0
20241122,182300,364478960,2010,2010,2010,2010,0
20241122,182200,364478960,2010,2010,2010,2010,0
20241122,182100,364478960,2010,2010,2010,2010,0
20241122,182000,364478960,2010,2010,2010,2010,0
20241122,181900,364478960,2010,2010,2010,2010,0
20241122,181800,364478960,2010,2010,2010,2010,0
20241122,181700,364478960,2010,2010,2010,2010,0
20241122,181600,364478960,2010,2010,2010,2010,0
20241122,181500,364478960,2010,2010,2010,2010,0
20241122,181400,364478960,2010,2010,2010,2010,0
20241122,181300,364478960,2010,2010,2010,2010,0
20241122,181200,364478960,2010,2010,2010,2010,0
20241122,181100,364478960,2010,2010,2010,2010,0
20241122,181000,364478960,2010,2010,2010,2010,0
20241122,180900,364478960,2010,2010,2010,2010,0
20241122,180800,364478960,2010,2010,2010,2010,0
20241122,180700,364478960,2010,2010,2010,2010,5719
20241122,180600,364478960,2010,2010,2010,2010,0
20241122,180500,364478960,2010,2010,2010,2010,0
20241122,180400,364478960,2010,2010,2010,2010,0
20241122,180300,364478960,2010,2010,2010,2010,0
20241122,180200,364478960,2010,2010,2010,2010,0
20241122,180100,364478960,2010,2010,2010,2010,0
20241122,180000,364478960,2010,2010,2010,2010,0
20241122,175900,364478960,2010,2010,2010,2010,0
20241122,175800,364478960,2010,2010,2010,2010,0
20241122,175700,364478960,2010,2010,2010,2010,0
20241122,175600,364478960,2010,2010,2010,2010,0
20241122,175500,364478960,2010,2010,2010,2010,0
20241122,175400,364478960,2010,2010,2010,2010,0
20241122,175300,364478960,2010,2010,2010,2010,0
20241122,175200,364478960,2010,2010,2010,2010,0
20241122,175100,364478960,2010,2010,2010,2010,0
20241122,175000,364478960,2010,2010,2010,2010,0
20241122,174900,364478960,2010,2010,2010,2010,0
20241122,174800,364478960,2010,2010,2010,2010,0
20241122,174700,364478960,2010,2010,2010,2010,0
20241122,174600,364478960,2010,2010,2010,2010,0
20241122,174500,364478960,2010,2010,2010,2010,0
20241122,174400,364478960,2010,2010,2010,2010,0
20241122,174300,364478960,2010,2010,2010,2010,0
20241122,174200,364478960,2010,2010,2010,2010,0
20241122,174100,364478960,2010,2010,2010,2010,0
20241122,174000,364478960,2010,2010,2010,2010,0
20241122,173900,364478960,2010,2010,2010,2010,0
20241122,173800,364478960,2010,2010,2010,2010,0
20241122,173700,364478960,2010,2010,2010,2010,5719
20241122,173600,364478960,2010,2010,2010,2010,0
20241122,173500,364478960,2010,2010,2010,2010,0
20241122,173400,364478960,2010,2010,2010,2010,0
20241122,173300,364478960,2010,2010,2010,2010,0
20241122,173200,364478960,2010,2010,2010,2010,0
20241122,173100,364478960,2010,2010,2010,2010,0
20241122,173000,364478960,2010,2010,2010,2010,0
20241122,172900,364478960,2010,2010,2010,2010,0
20241122,172800,364478960,2010,2010,2010,2010,0
20241122,172700,364478960,2010,2010,2010,2010,0
20241122,172600,364478960,2010,2010,2010,2010,0
20241122,172500,364478960,2010,2010,2010,2010,0
20241122,172400,364478960,2010,2010,2010,2010,0
20241122,172300,364478960,2010,2010,2010,2010,0
20241122,172200,364478960,2010,2010,2010,2010,0
20241122,172100,364478960,2010,2010,2010,2010,0
20241122,172000,364478960,2010,2010,2010,2010,0
20241122,171900,364478960,2010,2010,2010,2010,0
20241122,171800,364478960,2010,2010,2010,2010,0
20241122,171700,364478960,2010,2010,2010,2010,0
20241122,171600,364478960,2010,2010,2010,2010,0
20241122,171500,364478960,2010,2010,2010,2010,0
20241122,171400,364478960,2010,2010,2010,2010,0
20241122,171300,364478960,2010,2010,2010,2010,0
20241122,171200,364478960,2010,2010,2010,2010,0
20241122,171100,364478960,2010,2010,2010,2010,0
20241122,171000,364478960,2010,2010,2010,2010,0
20241122,170900,364478960,2010,2010,2010,2010,0
20241122,170800,364478960,2010,2010,2010,2010,0
20241122,170700,364478960,2010,2010,2010,2010,5719
20241122,170600,364478960,2010,2010,2010,2010,0
20241122,170500,364478960,2010,2010,2010,2010,0
20241122,170400,364478960,2010,2010,2010,2010,0
20241122,170300,364478960,2010,2010,2010,2010,0
20241122,170200,364478960,2010,2010,2010,2010,0
20241122,170100,364478960,2010,2010,2010,2010,0
20241122,170000,364478960,2010,2010,2010,2010,0
20241122,165900,364478960,2010,2010,2010,2010,0
20241122,165800,364478960,2010,2010,2010,2010,0
20241122,165700,364478960,2010,2010,2010,2010,0
20241122,165600,364478960,2010,2010,2010,2010,0
20241122,165500,364478960,2010,2010,2010,2010,0
20241122,165400,364478960,2010,2010,2010,2010,0
20241122,165300,364478960,2010,2010,2010,2010,0
20241122,165200,364478960,2010,2010,2010,2010,0
20241122,165100,364478960,2010,2010,2010,2010,0
20241122,165000,364478960,2010,2010,2010,2010,0
20241122,164900,364478960,2010,2010,2010,2010,0
20241122,164800,364478960,2010,2010,2010,2010,0
20241122,164700,364478960,2010,2010,2010,2010,0
20241122,164600,364478960,2010,2010,2010,2010,0
20241122,164500,364478960,2010,2010,2010,2010,0
20241122,164400,364478960,2010,2010,2010,2010,0
20241122,164300,364478960,2010,2010,2010,2010,0
20241122,164200,364478960,2010,2010,2010,2010,0
20241122,164100,364478960,2010,2010,2010,2010,0
20241122,164000,364478960,2010,2010,2010,2010,0
20241122,163900,364478960,2010,2010,2010,2010,0
20241122,163800,364478960,2010,2010,2010,2010,0
20241122,163700,364478960,2010,2010,2010,2010,5719
20241122,163600,364478960,2010,2010,2010,2010,0
20241122,163500,364478960,2010,2010,2010,2010,0
20241122,163400,364478960,2010,2010,2010,2010,0
20241122,163300,364478960,2010,2010,2010,2010,0
20241122,163200,364478960,2010,2010,2010,2010,0
20241122,163100,364478960,2010,2010,2010,2010,0
20241122,163000,364478960,2010,2010,2010,2010,0
20241122,162900,364478960,2010,2010,2010,2010,0
20241122,162800,364478960,2010,2010,2010,2010,0
20241122,162700,364478960,2010,2010,2010,2010,0
20241122,162600,364478960,2010,2010,2010,2010,0
20241122,162500,364478960,2010,2010,2010,2010,0
20241122,162400,364478960,2010,2010,2010,2010,0
20241122,162300,364478960,2010,2010,2010,2010,0
20241122,162200,364478960,2010,2010,2010,2010,0
20241122,162100,364478960,2010,2010,2010,2010,0
20241122,162000,364478960,2010,2010,2010,2010,0
20241122,161900,364478960,2010,2010,2010,2010,0
20241122,161800,364478960,2010,2010,2010,2010,0
20241122,161700,364478960,2010,2010,2010,2010,0
20241122,161600,364478960,2010,2010,2010,2010,0
20241122,161500,364478960,2010,2010,2010,2010,0
20241122,161400,364478960,2010,2010,2010,2010,0
20241122,161300,364478960,2010,2010,2010,2010,0
20241122,161200,364478960,2010,2010,2010,2010,0
20241122,161100,364478960,2010,2010,2010,2010,0
20241122,161000,364478960,2010,2010,2010,2010,0
20241122,160900,364478960,2010,2010,2010,2010,0
20241122,160800,364478960,2010,2010,2010,2010,0
20241122,160700,364478960,2010,2010,2010,2010,5719
20241122,160600,364478960,2010,2010,2010,2010,0
20241122,160500,364478960,2010,2010,2010,2010,0
20241122,160400,364478960,2010,2010,2010,2010,0
20241122,160300,364478960,2010,2010,2010,2010,0
20241122,160200,364478960,2010,2010,2010,2010,0
20241122,160100,364478960,2010,2010,2010,2010,0
20241122,160000,364478960,2010,2010,2010,2010,0
20241122,155900,364478960,2010,2010,2010,2010,0
20241122,155800,364478960,2010,2010,2010,2010,0
20241122,155700,364478960,2010,2010,2010,2010,0
20241122,155600,364478960,2010,2010,2010,2010,0
20241122,155500,364478960,2010,2010,2010,2010,0
20241122,155400,364478960,2010,2010,2010,2010,0
20241122,155300,364478960,2010,2010,2010,2010,0
20241122,155200,364478960,2010,2010,2010,2010,0
20241122,155100,364478960,2010,2010,2010,2010,0
20241122,155000,364478960,2010,2010,2010,2010,0
20241122,154900,364478960,2010,2010,2010,2010,0
20241122,154800,364478960,2010,2010,2010,2010,0
20241122,154700,364478960,2010,2010,2010,2010,0
20241122,154600,364478960,2010,2010,2010,2010,0
20241122,154500,364478960,2010,2010,2010,2010,0
20241122,154400,364478960,2010,2010,2010,2010,0
20241122,154300,364478960,2010,2010,2010,2010,0
20241122,154200,364478960,2010,2010,2010,2010,0
20241122,154100,364478960,2010,2010,2010,2010,0
20241122,154000,364478960,2010,2010,2010,2010,0
20241122,153900,364478960,2010,2010,2010,2010,0
20241122,153800,364478960,2010,2010,2010,2010,0
20241122,153700,364478960,2010,2010,2010,2010,5719
20241122,153600,364478960,2010,2010,2010,2010,0
20241122,153500,364478960,2010,2010,2010,2010,0
20241122,153400,364478960,2010,2010,2010,2010,0
20241122,153300,364478960,2010,2010,2010,2010,0
20241122,153200,364478960,2010,2010,2010,2010,0
20241122,153100,364478960,2010,2010,2010,2010,0
20241122,153000,364478960,2010,2010,2010,2010,5719
20241122,152900,352983770,2020,2020,2020,2020,0
20241122,152800,352983770,2020,2020,2020,2020,0
20241122,152700,352983770,2020,2020,2020,2020,0
20241122,152600,352983770,2020,2020,2020,2020,0
20241122,152500,352983770,2020,2020,2020,2020,0
20241122,152400,352983770,2020,2020,2020,2020,0
20241122,152300,352983770,2020,2020,2020,2020,0
20241122,152200,352983770,2020,2020,2020,2020,0
20241122,152100,352983770,2020,2020,2020,2020,0
20241122,152000,352983770,2020,2020,2020,2020,0
20241122,151900,352983770,2020,2020,2020,2020,51
20241122,151800,352880750,2025,2025,2025,2025,0
20241122,151700,352880750,2025,2025,2025,2025,100
20241122,151600,352678250,2015,2015,2015,2015,0
20241122,151500,352678250,2015,2015,2015,2015,649
20241122,151400,351370515,2015,2020,2020,2015,1200
20241122,151300,348952205,2025,2025,2025,2025,0
20241122,151200,348952205,2025,2025,2025,2025,40
20241122,151100,348871205,2025,2025,2025,2025,0
20241122,151000,348871205,2025,2025,2025,2025,29
20241122,150900,348812480,2025,2025,2025,2025,0
20241122,150800,348812480,2025,2025,2025,2025,0
20241122,150700,348812480,2025,2025,2025,2025,0
20241122,150600,348812480,2025,2025,2025,2025,0
20241122,150500,348812480,2025,2025,2025,2025,0
20241122,150400,348812480,2025,2025,2025,2025,0
20241122,150300,348812480,2025,2025,2025,2025,0
20241122,150200,348812480,2025,2025,2025,2025,0
20241122,150100,348812480,2025,2025,2025,2025,245
20241122,150000,348316355,2025,2025,2025,2025,10
20241122,145900,348296105,2025,2025,2025,2025,0
20241122,145800,348296105,2025,2025,2025,2025,1
20241122,145700,348294080,2030,2030,2030,2030,1
20241122,145600,348292050,2025,2025,2025,2025,2497
20241122,145500,343235625,2025,2020,2025,2020,565
20241122,145400,342094150,2020,2020,2020,2020,1
20241122,145300,342092130,2020,2020,2020,2020,472
20241122,145200,341138690,2010,2010,2010,2010,145
20241122,145100,340847240,2010,2010,2010,2010,410
20241122,145000,340023140,2010,2015,2015,2010,539
20241122,144900,338939745,2020,2020,2020,2020,128
20241122,144800,338681185,2020,2020,2020,2020,50
20241122,144700,338580185,2020,2020,2020,2020,0
20241122,144600,338580185,2020,2020,2020,2020,220
20241122,144500,338135785,2020,2020,2020,2020,30
20241122,144400,338075185,2025,2025,2025,2025,1
20241122,144300,338073160,2020,2020,2025,2020,1347
20241122,144200,335352215,2020,2015,2020,2015,2055
20241122,144100,331205395,2020,2020,2020,2020,0
20241122,144000,331205395,2020,2020,2020,2020,0
20241122,143900,331205395,2020,2020,2020,2020,100
20241122,143800,331003395,2015,2015,2015,2015,0
20241122,143700,331003395,2015,2020,2020,2015,43
20241122,143600,330916665,2020,2020,2020,2020,0
20241122,143500,330916665,2020,2020,2020,2020,0
20241122,143400,330916665,2020,2020,2020,2020,0
20241122,143300,330916665,2020,2020,2020,2020,0
20241122,143200,330916665,2020,2020,2020,2020,0
20241122,143100,330916665,2020,2020,2020,2020,0
20241122,143000,330916665,2020,2020,2020,2020,0
20241122,142900,330916665,2020,2020,2020,2020,6
20241122,142800,330904545,2020,2020,2020,2020,286
20241122,142700,330326825,2015,2020,2020,2015,529
20241122,142600,329260385,2015,2015,2015,2015,194
20241122,142500,328869475,2025,2025,2025,2025,0
20241122,142400,328869475,2025,2025,2025,2025,0
20241122,142300,328869475,2025,2025,2025,2025,0
20241122,142200,328869475,2025,2025,2025,2025,0
20241122,142100,328869475,2025,2025,2025,2025,0
20241122,142000,328869475,2025,2025,2025,2025,5
20241122,141900,328859350,2015,2025,2025,2015,650
20241122,141800,327549590,2015,2015,2015,2015,201
20241122,141700,327144575,2015,2015,2015,2015,10
20241122,141600,327124425,2015,2025,2025,2015,5
20241122,141500,327114340,2020,2010,2020,2010,569
20241122,141400,325965000,2005,2005,2005,2005,0
20241122,141300,325965000,2005,2010,2020,2005,36761
20241122,141200,252025875,2015,2015,2015,2010,1209
20241122,141100,249591840,2020,2020,2020,2015,5
20241122,141000,249581750,2015,2015,2015,2015,2
20241122,140900,249577720,2015,2015,2015,2015,2
20241122,140800,249573690,2015,2015,2015,2015,1
20241122,140700,249571675,2015,2015,2015,2015,200
20241122,140600,249168675,2015,2015,2015,2015,1
20241122,140500,249166660,2020,2020,2020,2020,10
20241122,140400,249146460,2020,2020,2020,2020,1
20241122,140300,249144440,2020,2020,2020,2020,34
20241122,140200,249075760,2020,2020,2020,2020,0
20241122,140100,249075760,2020,2020,2020,2020,0
20241122,140000,249075760,2020,2020,2020,2020,0
20241122,135900,249075760,2020,2020,2020,2020,0
20241122,135800,249075760,2020,2015,2020,2015,150
20241122,135700,248772765,2025,2025,2025,2025,0
20241122,135600,248772765,2025,2020,2025,2020,812
20241122,135500,247128935,2020,2015,2020,2015,7322
20241122,135400,232363365,2020,2020,2020,2020,1001
20241122,135300,230341345,2020,2015,2020,2015,2000
20241122,135200,226301350,2015,2020,2020,2015,4115
20241122,135100,218009620,2020,2020,2020,2020,1017
20241122,135000,215955280,2020,2020,2020,2020,200
20241122,134900,215551280,2025,2020,2025,2020,3
20241122,134800,215545210,2025,2025,2025,2025,1
20241122,134700,215543185,2020,2020,2020,2020,40
20241122,134600,215462385,2020,2020,2020,2020,32
20241122,134500,215397745,2020,2020,2020,2020,100
20241122,134400,215195745,2020,2020,2030,2020,121
20241122,134300,214951315,2020,2020,2020,2020,0
20241122,134200,214951315,2020,2020,2020,2020,839
20241122,134100,213256535,2035,2025,2035,2020,4546
20241122,134000,204051715,2030,2030,2030,2030,50
20241122,133900,203950215,2035,2035,2035,2035,0
20241122,133800,203950215,2035,2035,2035,2035,0
20241122,133700,203950215,2035,2035,2035,2035,10
20241122,133600,203929865,2035,2035,2035,2035,0
20241122,133500,203929865,2035,2035,2035,2035,0
20241122,133400,203929865,2035,2035,2035,2035,0
20241122,133300,203929865,2035,2035,2035,2035,0
20241122,133200,203929865,2035,2030,2035,2030,362
20241122,133100,203194815,2035,2035,2035,2035,0
20241122,133000,203194815,2035,2035,2035,2035,0
20241122,132900,203194815,2035,2035,2035,2035,0
20241122,132800,203194815,2035,2035,2035,2035,0
20241122,132700,203194815,2035,2035,2035,2035,0
20241122,132600,203194815,2035,2035,2035,2035,0
20241122,132500,203194815,2035,2035,2035,2035,0
20241122,132400,203194815,2035,2035,2035,2035,0
20241122,132300,203194815,2035,2035,2035,2035,2
20241122,132200,203190745,2030,2030,2030,2030,0
20241122,132100,203190745,2030,2030,2030,2030,0
20241122,132000,203190745,2030,2030,2030,2030,0
20241122,131900,203190745,2030,2030,2030,2030,0
20241122,131800,203190745,2030,2030,2030,2030,10
20241122,131700,203170445,2030,2030,2030,2030,7
20241122,131600,203156235,2035,2035,2035,2035,0
20241122,131500,203156235,2035,2035,2035,2035,0
20241122,131400,203156235,2035,2035,2035,2035,0
20241122,131300,203156235,2035,2035,2035,2035,0
20241122,131200,203156235,2035,2035,2035,2035,69
20241122,131100,203015820,2040,2025,2040,2025,2
20241122,131000,203011755,2025,2030,2030,2025,1738
20241122,130900,199485920,2040,2040,2040,2040,0
20241122,130800,199485920,2040,2040,2040,2040,0
20241122,130700,199485920,2040,2040,2040,2040,0
20241122,130600,199485920,2040,2040,2040,2040,1
20241122,130500,199483880,2030,2030,2030,2030,688
20241122,130400,198087240,2040,2040,2040,2040,0
20241122,130300,198087240,2040,2040,2040,2040,0
20241122,130200,198087240,2040,2040,2040,2040,0
20241122,130100,198087240,2040,2040,2040,2040,0
20241122,130000,198087240,2040,2040,2040,2040,2
20241122,125900,198083160,2040,2040,2040,2040,0
20241122,125800,198083160,2040,2040,2040,2040,0
20241122,125700,198083160,2040,2040,2040,2040,0
20241122,125600,198083160,2040,2040,2040,2040,0
20241122,125500,198083160,2040,2040,2040,2040,0
20241122,125400,198083160,2040,2035,2040,2035,505
20241122,125300,197055460,2040,2040,2040,2040,4
20241122,125200,197047300,2040,2040,2040,2040,0
20241122,125100,197047300,2040,2040,2040,2040,0
20241122,125000,197047300,2040,2035,2040,2030,1431
20241122,124900,194137210,2035,2035,2035,2035,2000
20241122,124800,190067210,2035,2035,2035,2035,0
20241122,124700,190067210,2035,2035,2035,2035,0
20241122,124600,190067210,2035,2035,2035,2035,0
20241122,124500,190067210,2035,2035,2035,2035,0
20241122,124400,190067210,2035,2035,2035,2035,0
20241122,124300,190067210,2035,2035,2035,2035,0
20241122,124200,190067210,2035,2035,2035,2035,0
20241122,124100,190067210,2035,2035,2035,2035,817
20241122,124000,188404615,2035,2035,2035,2035,85
20241122,123900,188231640,2035,2035,2035,2035,10
20241122,123800,188211290,2035,2035,2035,2035,0
20241122,123700,188211290,2035,2035,2035,2035,20
20241122,123600,188170590,2035,2035,2035,2035,321
20241122,123500,187517355,2040,2040,2040,2040,1
20241122,123400,187515315,2035,2035,2035,2035,0
20241122,123300,187515315,2035,2035,2035,2035,0
20241122,123200,187515315,2035,2035,2035,2035,417
20241122,123100,186666720,2035,2035,2035,2035,0
20241122,123000,186666720,2035,2035,2035,2035,0
20241122,122900,186666720,2035,2035,2035,2035,0
20241122,122800,186666720,2035,2035,2035,2035,0
20241122,122700,186666720,2035,2035,2035,2035,160
20241122,122600,186341120,2035,2035,2035,2035,476
20241122,122500,185372460,2040,2040,2040,2040,0
20241122,122400,185372460,2040,2040,2040,2040,0
20241122,122300,185372460,2040,2040,2040,2040,18
20241122,122200,185335740,2040,2040,2040,2040,21
20241122,122100,185292900,2040,2040,2040,2040,20
20241122,122000,185252100,2040,2040,2040,2040,118
20241122,121900,185011380,2040,2040,2040,2040,0
20241122,121800,185011380,2040,2040,2040,2040,99
20241122,121700,184809420,2040,2040,2040,2040,0
20241122,121600,184809420,2040,2040,2040,2040,0
20241122,121500,184809420,2040,2040,2040,2040,0
20241122,121400,184809420,2040,2040,2040,2040,0
20241122,121300,184809420,2040,2040,2040,2040,0
20241122,121200,184809420,2040,2040,2040,2040,0
20241122,121100,184809420,2040,2040,2040,2040,0
20241122,121000,184809420,2040,2040,2040,2040,0
20241122,120900,184809420,2040,2040,2040,2040,303
20241122,120800,184191300,2040,2040,2040,2040,0
20241122,120700,184191300,2040,2040,2040,2040,13
20241122,120600,184164780,2040,2040,2040,2040,0
20241122,120500,184164780,2040,2040,2040,2040,0
20241122,120400,184164780,2040,2040,2040,2040,0
20241122,120300,184164780,2040,2040,2040,2040,0
20241122,120200,184164780,2040,2040,2040,2040,120
20241122,120100,183919980,2040,2040,2040,2040,0
20241122,120000,183919980,2040,2040,2040,2040,0
20241122,115900,183919980,2040,2040,2040,2040,0
20241122,115800,183919980,2040,2040,2040,2040,0
20241122,115700,183919980,2040,2040,2040,2040,2
20241122,115600,183915900,2040,2040,2040,2040,3
20241122,115500,183909780,2040,2040,2040,2040,0
20241122,115400,183909780,2040,2040,2040,2040,0
20241122,115300,183909780,2040,2040,2040,2040,0
20241122,115200,183909780,2040,2040,2040,2040,0
20241122,115100,183909780,2040,2040,2040,2040,0
20241122,115000,183909780,2040,2040,2040,2040,10
20241122,114900,183889380,2035,2035,2035,2035,0
20241122,114800,183889380,2035,2035,2035,2035,0
20241122,114700,183889380,2035,2035,2035,2035,0
20241122,114600,183889380,2035,2035,2035,2035,0
20241122,114500,183889380,2035,2035,2035,2035,0
20241122,114400,183889380,2035,2035,2035,2035,0
20241122,114300,183889380,2035,2035,2035,2035,0
20241122,114200,183889380,2035,2035,2035,2035,534
20241122,114100,182802690,2035,2035,2035,2035,0
20241122,114000,182802690,2035,2035,2035,2035,1670
20241122,113900,179404240,2040,2040,2040,2040,0
20241122,113800,179404240,2040,2040,2040,2040,0
20241122,113700,179404240,2040,2040,2040,2040,0
20241122,113600,179404240,2040,2040,2040,2040,21
20241122,113500,179361400,2040,2040,2040,2040,10
20241122,113400,179341000,2040,2040,2040,2040,0
20241122,113300,179341000,2040,2040,2040,2040,0
20241122,113200,179341000,2040,2040,2040,2040,0
20241122,113100,179341000,2040,2040,2040,2040,0
20241122,113000,179341000,2040,2040,2045,2040,2092
20241122,112900,175073000,2045,2045,2045,2045,0
20241122,112800,175073000,2045,2045,2045,2045,0
20241122,112700,175073000,2045,2045,2045,2045,69
20241122,112600,174931895,2040,2040,2040,2040,0
20241122,112500,174931895,2040,2040,2040,2040,1
20241122,112400,174929855,2040,2040,2040,2040,700
20241122,112300,173501855,2040,2040,2040,2040,0
20241122,112200,173501855,2040,2040,2040,2040,1
20241122,112100,173499815,2040,2040,2040,2040,0
20241122,112000,173499815,2040,2040,2040,2040,1
20241122,111900,173497775,2045,2045,2045,2045,1
20241122,111800,173495730,2040,2040,2040,2040,0
20241122,111700,173495730,2040,2040,2040,2040,0
20241122,111600,173495730,2040,2040,2040,2040,0
20241122,111500,173495730,2040,2040,2040,2040,100
20241122,111400,173291730,2045,2045,2045,2045,2
20241122,111300,173287640,2045,2045,2045,2045,0
20241122,111200,173287640,2045,2045,2045,2045,0
20241122,111100,173287640,2045,2045,2045,2045,0
20241122,111000,173287640,2045,2045,2045,2045,130
20241122,110900,173021790,2045,2045,2045,2045,1260
20241122,110800,170445090,2050,2050,2050,2050,0
20241122,110700,170445090,2050,2050,2050,2050,0
20241122,110600,170445090,2050,2050,2050,2050,65
20241122,110500,170311840,2045,2045,2045,2045,0
20241122,110400,170311840,2045,2045,2045,2045,0
20241122,110300,170311840,2045,2045,2045,2045,842
20241122,110200,168589950,2045,2045,2045,2045,0
20241122,110100,168589950,2045,2045,2045,2045,25
20241122,110000,168538825,2050,2050,2050,2050,30
20241122,105900,168477325,2050,2050,2050,2050,0
20241122,105800,168477325,2050,2050,2050,2050,0
20241122,105700,168477325,2050,2050,2050,2050,0
20241122,105600,168477325,2050,2050,2050,2050,0
20241122,105500,168477325,2050,2050,2050,2050,0
20241122,105400,168477325,2050,2050,2050,2050,0
20241122,105300,168477325,2050,2050,2050,2050,2
20241122,105200,168473225,2040,2040,2040,2040,219
20241122,105100,168026465,2045,2045,2045,2045,0
20241122,105000,168026465,2045,2045,2045,2045,0
20241122,104900,168026465,2045,2045,2045,2045,0
20241122,104800,168026465,2045,2045,2045,2045,0
20241122,104700,168026465,2045,2045,2050,2045,43
20241122,104600,167938520,2050,2050,2050,2050,0
20241122,104500,167938520,2050,2050,2050,2050,0
20241122,104400,167938520,2050,2050,2050,2050,6
20241122,104300,167926220,2050,2050,2050,2050,0
20241122,104200,167926220,2050,2045,2050,2045,2000
20241122,104100,163836215,2045,2040,2045,2040,101
20241122,104000,163630170,2040,2045,2045,2040,2
20241122,103900,163626085,2050,2050,2050,2050,1
20241122,103800,163624035,2040,2040,2040,2040,0
20241122,103700,163624035,2040,2050,2050,2040,2
20241122,103600,163619945,2040,2040,2040,2040,71
20241122,103500,163475105,2045,2045,2045,2045,20
20241122,103400,163434205,2045,2045,2045,2045,0
20241122,103300,163434205,2045,2045,2045,2045,0
20241122,103200,163434205,2045,2045,2045,2045,250
20241122,103100,162922955,2045,2045,2045,2045,27
20241122,103000,162867740,2045,2045,2045,2045,0
20241122,102900,162867740,2045,2045,2050,2040,1151
20241122,102800,160518915,2050,2040,2050,2040,7
20241122,102700,160504625,2040,2045,2050,2040,56
20241122,102600,160390070,2050,2050,2050,2050,1
20241122,102500,160388020,2040,2040,2040,2040,1
20241122,102400,160385980,2050,2035,2050,2035,905
20241122,102300,158542325,2050,2050,2050,2050,0
20241122,102200,158542325,2050,2040,2050,2040,2000
20241122,102100,154451555,2040,2050,2050,2040,78
20241122,102000,154292425,2035,2035,2035,2035,23
20241122,101900,154245620,2050,2040,2050,2040,1238
20241122,101800,151716220,2040,2045,2045,2040,5738
20241122,101700,140000150,2050,2060,2060,2045,2652
20241122,101600,134574030,2050,2050,2050,2050,911
20241122,101500,132706480,2060,2060,2060,2060,0
20241122,101400,132706480,2060,2060,2060,2060,0
20241122,101300,132706480,2060,2060,2060,2060,1
20241122,101200,132704420,2050,2050,2050,2050,444
20241122,101100,131794220,2060,2060,2060,2060,10
20241122,101000,131773620,2060,2060,2060,2060,1
20241122,100900,131771560,2055,2055,2055,2055,518
20241122,100800,130707070,2060,2060,2060,2060,0
20241122,100700,130707070,2060,2055,2060,2055,31
20241122,100600,130643360,2060,2060,2060,2060,9
20241122,100500,130624820,2055,2060,2060,2055,102
20241122,100400,130414710,2060,2060,2060,2060,100
20241122,100300,130208710,2060,2060,2060,2060,0
20241122,100200,130208710,2060,2060,2060,2060,1
20241122,100100,130206650,2055,2055,2055,2055,53
20241122,100000,130097735,2060,2060,2060,2060,0
20241122,095900,130097735,2060,2060,2060,2060,0
20241122,095800,130097735,2060,2060,2060,2060,500
20241122,095700,129067735,2060,2060,2060,2060,200
20241122,095600,128655735,2050,2055,2055,2050,1000
20241122,095500,126605435,2060,2055,2060,2055,502
20241122,095400,125573815,2060,2060,2060,2060,0
20241122,095300,125573815,2060,2065,2065,2060,1538
20241122,095200,122405525,2065,2055,2065,2055,358
20241122,095100,121669825,2055,2055,2055,2055,718
20241122,095000,120194335,2055,2060,2060,2055,177
20241122,094900,119829725,2065,2065,2065,2065,0
20241122,094800,119829725,2065,2065,2065,2065,0
20241122,094700,119829725,2065,2065,2065,2065,0
20241122,094600,119829725,2065,2060,2065,2060,143
20241122,094500,119534930,2065,2070,2070,2065,11
20241122,094400,119512210,2070,2065,2070,2065,962
20241122,094300,117525645,2065,2070,2070,2055,138
20241122,094200,117241395,2065,2060,2065,2060,1633
20241122,094100,113869260,2055,2065,2065,2055,2
20241122,094000,113865140,2060,2060,2060,2055,1878
20241122,093900,109996960,2060,2060,2060,2055,692
20241122,093800,108571445,2060,2055,2060,2055,2001
20241122,093700,104459350,2055,2055,2055,2050,105
20241122,093600,104244085,2050,2055,2055,2050,2
20241122,093500,104239980,2050,2050,2050,2050,550
20241122,093400,103112480,2055,2045,2055,2045,140
20241122,093300,102826170,2055,2050,2055,2050,159
20241122,093200,102500215,2055,2050,2055,2050,945
20241122,093100,100562960,2055,2055,2055,2055,0
20241122,093000,100562960,2055,2050,2055,2050,1489
20241122,092900,97506985,2050,2050,2050,2050,329
20241122,092800,96832535,2045,2045,2045,2045,0
20241122,092700,96832535,2045,2050,2050,2035,7376
20241122,092600,81756895,2055,2050,2055,2050,2452
20241122,092500,76730290,2050,2050,2050,2050,1
20241122,092400,76728240,2050,2045,2050,2045,6007
20241122,092300,64422350,2035,2035,2035,2035,0
20241122,092200,64422350,2035,2045,2045,2035,76
20241122,092100,64267680,2035,2040,2040,2035,1532
20241122,092000,61144150,2040,2030,2040,2030,924
20241122,091900,59259200,2045,2030,2045,2030,15
20241122,091800,59228735,2045,2040,2045,2040,3798
20241122,091700,51467880,2030,2030,2030,2030,1006
20241122,091600,49425700,2030,2030,2030,2030,0
20241122,091500,49425700,2030,2040,2040,2030,39
20241122,091400,49346150,2045,2045,2045,2045,186
20241122,091300,48965780,2045,2045,2045,2045,407
20241122,091200,48133465,2045,2040,2045,2040,765
20241122,091100,46570015,2040,2040,2040,2040,0
20241122,091000,46570015,2040,2040,2040,2040,3534
20241122,090900,39360655,2040,2040,2040,2040,0
20241122,090800,39360655,2040,2040,2040,2040,25
20241122,090700,39309655,2045,2045,2045,2030,722
20241122,090600,37840665,2045,2045,2045,2045,102
20241122,090500,37632075,2045,2030,2045,2030,13
20241122,090400,37605670,2040,2020,2040,2020,15582
20241122,090300,6120055,2035,2035,2035,2035,2
20241122,090200,6115985,2035,2030,2035,2030,325
20241122,090100,5456110,2030,2020,2030,2020,628
20241122,090000,4187460,2020,2020,2020,2020,2073