KissMeData/105330/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,200700,200181250,3650,3650,3650,3650,2081
20241122,200600,200181250,3650,3650,3650,3650,0
20241122,200500,200181250,3650,3650,3650,3650,0
20241122,200400,200181250,3650,3650,3650,3650,0
20241122,200300,200181250,3650,3650,3650,3650,0
20241122,200200,200181250,3650,3650,3650,3650,0
20241122,200100,200181250,3650,3650,3650,3650,0
20241122,200000,200181250,3650,3650,3650,3650,0
20241122,195900,200181250,3650,3650,3650,3650,0
20241122,195800,200181250,3650,3650,3650,3650,0
20241122,195700,200181250,3650,3650,3650,3650,0
20241122,195600,200181250,3650,3650,3650,3650,0
20241122,195500,200181250,3650,3650,3650,3650,0
20241122,195400,200181250,3650,3650,3650,3650,0
20241122,195300,200181250,3650,3650,3650,3650,0
20241122,195200,200181250,3650,3650,3650,3650,0
20241122,195100,200181250,3650,3650,3650,3650,0
20241122,195000,200181250,3650,3650,3650,3650,0
20241122,194900,200181250,3650,3650,3650,3650,0
20241122,194800,200181250,3650,3650,3650,3650,0
20241122,194700,200181250,3650,3650,3650,3650,0
20241122,194600,200181250,3650,3650,3650,3650,0
20241122,194500,200181250,3650,3650,3650,3650,0
20241122,194400,200181250,3650,3650,3650,3650,0
20241122,194300,200181250,3650,3650,3650,3650,0
20241122,194200,200181250,3650,3650,3650,3650,0
20241122,194100,200181250,3650,3650,3650,3650,0
20241122,194000,200181250,3650,3650,3650,3650,0
20241122,193900,200181250,3650,3650,3650,3650,0
20241122,193800,200181250,3650,3650,3650,3650,0
20241122,193700,200181250,3650,3650,3650,3650,2081
20241122,193600,200181250,3650,3650,3650,3650,0
20241122,193500,200181250,3650,3650,3650,3650,0
20241122,193400,200181250,3650,3650,3650,3650,0
20241122,193300,200181250,3650,3650,3650,3650,0
20241122,193200,200181250,3650,3650,3650,3650,0
20241122,193100,200181250,3650,3650,3650,3650,0
20241122,193000,200181250,3650,3650,3650,3650,0
20241122,192900,200181250,3650,3650,3650,3650,0
20241122,192800,200181250,3650,3650,3650,3650,0
20241122,192700,200181250,3650,3650,3650,3650,0
20241122,192600,200181250,3650,3650,3650,3650,0
20241122,192500,200181250,3650,3650,3650,3650,0
20241122,192400,200181250,3650,3650,3650,3650,0
20241122,192300,200181250,3650,3650,3650,3650,0
20241122,192200,200181250,3650,3650,3650,3650,0
20241122,192100,200181250,3650,3650,3650,3650,0
20241122,192000,200181250,3650,3650,3650,3650,0
20241122,191900,200181250,3650,3650,3650,3650,0
20241122,191800,200181250,3650,3650,3650,3650,0
20241122,191700,200181250,3650,3650,3650,3650,0
20241122,191600,200181250,3650,3650,3650,3650,0
20241122,191500,200181250,3650,3650,3650,3650,0
20241122,191400,200181250,3650,3650,3650,3650,0
20241122,191300,200181250,3650,3650,3650,3650,0
20241122,191200,200181250,3650,3650,3650,3650,0
20241122,191100,200181250,3650,3650,3650,3650,0
20241122,191000,200181250,3650,3650,3650,3650,0
20241122,190900,200181250,3650,3650,3650,3650,0
20241122,190800,200181250,3650,3650,3650,3650,0
20241122,190700,200181250,3650,3650,3650,3650,2081
20241122,190600,200181250,3650,3650,3650,3650,0
20241122,190500,200181250,3650,3650,3650,3650,0
20241122,190400,200181250,3650,3650,3650,3650,0
20241122,190300,200181250,3650,3650,3650,3650,0
20241122,190200,200181250,3650,3650,3650,3650,0
20241122,190100,200181250,3650,3650,3650,3650,0
20241122,190000,200181250,3650,3650,3650,3650,0
20241122,185900,200181250,3650,3650,3650,3650,0
20241122,185800,200181250,3650,3650,3650,3650,0
20241122,185700,200181250,3650,3650,3650,3650,0
20241122,185600,200181250,3650,3650,3650,3650,0
20241122,185500,200181250,3650,3650,3650,3650,0
20241122,185400,200181250,3650,3650,3650,3650,0
20241122,185300,200181250,3650,3650,3650,3650,0
20241122,185200,200181250,3650,3650,3650,3650,0
20241122,185100,200181250,3650,3650,3650,3650,0
20241122,185000,200181250,3650,3650,3650,3650,0
20241122,184900,200181250,3650,3650,3650,3650,0
20241122,184800,200181250,3650,3650,3650,3650,0
20241122,184700,200181250,3650,3650,3650,3650,0
20241122,184600,200181250,3650,3650,3650,3650,0
20241122,184500,200181250,3650,3650,3650,3650,0
20241122,184400,200181250,3650,3650,3650,3650,0
20241122,184300,200181250,3650,3650,3650,3650,0
20241122,184200,200181250,3650,3650,3650,3650,0
20241122,184100,200181250,3650,3650,3650,3650,0
20241122,184000,200181250,3650,3650,3650,3650,0
20241122,183900,200181250,3650,3650,3650,3650,0
20241122,183800,200181250,3650,3650,3650,3650,0
20241122,183700,200181250,3650,3650,3650,3650,2081
20241122,183600,200181250,3650,3650,3650,3650,0
20241122,183500,200181250,3650,3650,3650,3650,0
20241122,183400,200181250,3650,3650,3650,3650,0
20241122,183300,200181250,3650,3650,3650,3650,0
20241122,183200,200181250,3650,3650,3650,3650,0
20241122,183100,200181250,3650,3650,3650,3650,0
20241122,183000,200181250,3650,3650,3650,3650,0
20241122,182900,200181250,3650,3650,3650,3650,0
20241122,182800,200181250,3650,3650,3650,3650,0
20241122,182700,200181250,3650,3650,3650,3650,0
20241122,182600,200181250,3650,3650,3650,3650,0
20241122,182500,200181250,3650,3650,3650,3650,0
20241122,182400,200181250,3650,3650,3650,3650,0
20241122,182300,200181250,3650,3650,3650,3650,0
20241122,182200,200181250,3650,3650,3650,3650,0
20241122,182100,200181250,3650,3650,3650,3650,0
20241122,182000,200181250,3650,3650,3650,3650,0
20241122,181900,200181250,3650,3650,3650,3650,0
20241122,181800,200181250,3650,3650,3650,3650,0
20241122,181700,200181250,3650,3650,3650,3650,0
20241122,181600,200181250,3650,3650,3650,3650,0
20241122,181500,200181250,3650,3650,3650,3650,0
20241122,181400,200181250,3650,3650,3650,3650,0
20241122,181300,200181250,3650,3650,3650,3650,0
20241122,181200,200181250,3650,3650,3650,3650,0
20241122,181100,200181250,3650,3650,3650,3650,0
20241122,181000,200181250,3650,3650,3650,3650,0
20241122,180900,200181250,3650,3650,3650,3650,0
20241122,180800,200181250,3650,3650,3650,3650,0
20241122,180700,200181250,3650,3650,3650,3650,2081
20241122,180600,200181250,3650,3650,3650,3650,0
20241122,180500,200181250,3650,3650,3650,3650,0
20241122,180400,200181250,3650,3650,3650,3650,0
20241122,180300,200181250,3650,3650,3650,3650,0
20241122,180200,200181250,3650,3650,3650,3650,0
20241122,180100,200181250,3650,3650,3650,3650,0
20241122,180000,200181250,3650,3650,3650,3650,0
20241122,175900,200181250,3650,3650,3650,3650,0
20241122,175800,200181250,3650,3650,3650,3650,0
20241122,175700,200181250,3650,3650,3650,3650,0
20241122,175600,200181250,3650,3650,3650,3650,0
20241122,175500,200181250,3650,3650,3650,3650,0
20241122,175400,200181250,3650,3650,3650,3650,0
20241122,175300,200181250,3650,3650,3650,3650,0
20241122,175200,200181250,3650,3650,3650,3650,0
20241122,175100,200181250,3650,3650,3650,3650,0
20241122,175000,200181250,3650,3650,3650,3650,0
20241122,174900,200181250,3650,3650,3650,3650,0
20241122,174800,200181250,3650,3650,3650,3650,0
20241122,174700,200181250,3650,3650,3650,3650,0
20241122,174600,200181250,3650,3650,3650,3650,0
20241122,174500,200181250,3650,3650,3650,3650,0
20241122,174400,200181250,3650,3650,3650,3650,0
20241122,174300,200181250,3650,3650,3650,3650,0
20241122,174200,200181250,3650,3650,3650,3650,0
20241122,174100,200181250,3650,3650,3650,3650,0
20241122,174000,200181250,3650,3650,3650,3650,0
20241122,173900,200181250,3650,3650,3650,3650,0
20241122,173800,200181250,3650,3650,3650,3650,0
20241122,173700,200181250,3650,3650,3650,3650,2081
20241122,173600,200181250,3650,3650,3650,3650,0
20241122,173500,200181250,3650,3650,3650,3650,0
20241122,173400,200181250,3650,3650,3650,3650,0
20241122,173300,200181250,3650,3650,3650,3650,0
20241122,173200,200181250,3650,3650,3650,3650,0
20241122,173100,200181250,3650,3650,3650,3650,0
20241122,173000,200181250,3650,3650,3650,3650,0
20241122,172900,200181250,3650,3650,3650,3650,0
20241122,172800,200181250,3650,3650,3650,3650,0
20241122,172700,200181250,3650,3650,3650,3650,0
20241122,172600,200181250,3650,3650,3650,3650,0
20241122,172500,200181250,3650,3650,3650,3650,0
20241122,172400,200181250,3650,3650,3650,3650,0
20241122,172300,200181250,3650,3650,3650,3650,0
20241122,172200,200181250,3650,3650,3650,3650,0
20241122,172100,200181250,3650,3650,3650,3650,0
20241122,172000,200181250,3650,3650,3650,3650,0
20241122,171900,200181250,3650,3650,3650,3650,0
20241122,171800,200181250,3650,3650,3650,3650,0
20241122,171700,200181250,3650,3650,3650,3650,0
20241122,171600,200181250,3650,3650,3650,3650,0
20241122,171500,200181250,3650,3650,3650,3650,0
20241122,171400,200181250,3650,3650,3650,3650,0
20241122,171300,200181250,3650,3650,3650,3650,0
20241122,171200,200181250,3650,3650,3650,3650,0
20241122,171100,200181250,3650,3650,3650,3650,0
20241122,171000,200181250,3650,3650,3650,3650,0
20241122,170900,200181250,3650,3650,3650,3650,0
20241122,170800,200181250,3650,3650,3650,3650,0
20241122,170700,200181250,3650,3650,3650,3650,2081
20241122,170600,200181250,3650,3650,3650,3650,0
20241122,170500,200181250,3650,3650,3650,3650,0
20241122,170400,200181250,3650,3650,3650,3650,0
20241122,170300,200181250,3650,3650,3650,3650,0
20241122,170200,200181250,3650,3650,3650,3650,0
20241122,170100,200181250,3650,3650,3650,3650,0
20241122,170000,200181250,3650,3650,3650,3650,0
20241122,165900,200181250,3650,3650,3650,3650,0
20241122,165800,200181250,3650,3650,3650,3650,0
20241122,165700,200181250,3650,3650,3650,3650,0
20241122,165600,200181250,3650,3650,3650,3650,0
20241122,165500,200181250,3650,3650,3650,3650,0
20241122,165400,200181250,3650,3650,3650,3650,0
20241122,165300,200181250,3650,3650,3650,3650,0
20241122,165200,200181250,3650,3650,3650,3650,0
20241122,165100,200181250,3650,3650,3650,3650,0
20241122,165000,200181250,3650,3650,3650,3650,0
20241122,164900,200181250,3650,3650,3650,3650,0
20241122,164800,200181250,3650,3650,3650,3650,0
20241122,164700,200181250,3650,3650,3650,3650,0
20241122,164600,200181250,3650,3650,3650,3650,0
20241122,164500,200181250,3650,3650,3650,3650,0
20241122,164400,200181250,3650,3650,3650,3650,0
20241122,164300,200181250,3650,3650,3650,3650,0
20241122,164200,200181250,3650,3650,3650,3650,0
20241122,164100,200181250,3650,3650,3650,3650,0
20241122,164000,200181250,3650,3650,3650,3650,0
20241122,163900,200181250,3650,3650,3650,3650,0
20241122,163800,200181250,3650,3650,3650,3650,0
20241122,163700,200181250,3650,3650,3650,3650,2081
20241122,163600,200181250,3650,3650,3650,3650,0
20241122,163500,200181250,3650,3650,3650,3650,0
20241122,163400,200181250,3650,3650,3650,3650,0
20241122,163300,200181250,3650,3650,3650,3650,0
20241122,163200,200181250,3650,3650,3650,3650,0
20241122,163100,200181250,3650,3650,3650,3650,0
20241122,163000,200181250,3650,3650,3650,3650,0
20241122,162900,200181250,3650,3650,3650,3650,0
20241122,162800,200181250,3650,3650,3650,3650,0
20241122,162700,200181250,3650,3650,3650,3650,0
20241122,162600,200181250,3650,3650,3650,3650,0
20241122,162500,200181250,3650,3650,3650,3650,0
20241122,162400,200181250,3650,3650,3650,3650,0
20241122,162300,200181250,3650,3650,3650,3650,0
20241122,162200,200181250,3650,3650,3650,3650,0
20241122,162100,200181250,3650,3650,3650,3650,0
20241122,162000,200181250,3650,3650,3650,3650,0
20241122,161900,200181250,3650,3650,3650,3650,0
20241122,161800,200181250,3650,3650,3650,3650,0
20241122,161700,200181250,3650,3650,3650,3650,0
20241122,161600,200181250,3650,3650,3650,3650,0
20241122,161500,200181250,3650,3650,3650,3650,0
20241122,161400,200181250,3650,3650,3650,3650,0
20241122,161300,200181250,3650,3650,3650,3650,0
20241122,161200,200181250,3650,3650,3650,3650,0
20241122,161100,200181250,3650,3650,3650,3650,0
20241122,161000,200181250,3650,3650,3650,3650,0
20241122,160900,200181250,3650,3650,3650,3650,0
20241122,160800,200181250,3650,3650,3650,3650,0
20241122,160700,200181250,3650,3650,3650,3650,2081
20241122,160600,200181250,3650,3650,3650,3650,0
20241122,160500,200181250,3650,3650,3650,3650,0
20241122,160400,200181250,3650,3650,3650,3650,0
20241122,160300,200181250,3650,3650,3650,3650,0
20241122,160200,200181250,3650,3650,3650,3650,0
20241122,160100,200181250,3650,3650,3650,3650,0
20241122,160000,200181250,3650,3650,3650,3650,0
20241122,155900,200181250,3650,3650,3650,3650,0
20241122,155800,200181250,3650,3650,3650,3650,0
20241122,155700,200181250,3650,3650,3650,3650,0
20241122,155600,200181250,3650,3650,3650,3650,0
20241122,155500,200181250,3650,3650,3650,3650,0
20241122,155400,200181250,3650,3650,3650,3650,0
20241122,155300,200181250,3650,3650,3650,3650,0
20241122,155200,200181250,3650,3650,3650,3650,0
20241122,155100,200181250,3650,3650,3650,3650,0
20241122,155000,200181250,3650,3650,3650,3650,0
20241122,154900,200181250,3650,3650,3650,3650,0
20241122,154800,200181250,3650,3650,3650,3650,0
20241122,154700,200181250,3650,3650,3650,3650,0
20241122,154600,200181250,3650,3650,3650,3650,0
20241122,154500,200181250,3650,3650,3650,3650,0
20241122,154400,200181250,3650,3650,3650,3650,0
20241122,154300,200181250,3650,3650,3650,3650,0
20241122,154200,200181250,3650,3650,3650,3650,0
20241122,154100,200181250,3650,3650,3650,3650,0
20241122,154000,200181250,3650,3650,3650,3650,0
20241122,153900,200181250,3650,3650,3650,3650,0
20241122,153800,200181250,3650,3650,3650,3650,0
20241122,153700,200181250,3650,3650,3650,3650,2081
20241122,153600,200181250,3650,3650,3650,3650,0
20241122,153500,200181250,3650,3650,3650,3650,0
20241122,153400,200181250,3650,3650,3650,3650,0
20241122,153300,200181250,3650,3650,3650,3650,0
20241122,153200,200181250,3650,3650,3650,3650,0
20241122,153100,200181250,3650,3650,3650,3650,0
20241122,153000,200181250,3650,3650,3650,3650,2081
20241122,152900,192585600,3635,3635,3635,3635,0
20241122,152800,192585600,3635,3635,3635,3635,0
20241122,152700,192585600,3635,3635,3635,3635,0
20241122,152600,192585600,3635,3635,3635,3635,0
20241122,152500,192585600,3635,3635,3635,3635,0
20241122,152400,192585600,3635,3635,3635,3635,0
20241122,152300,192585600,3635,3635,3635,3635,0
20241122,152200,192585600,3635,3635,3635,3635,0
20241122,152100,192585600,3635,3635,3635,3635,0
20241122,152000,192585600,3635,3635,3635,3635,0
20241122,151900,192585600,3635,3635,3635,3620,72
20241122,151800,192324840,3645,3650,3650,3635,14
20241122,151700,192273810,3640,3645,3655,3640,142
20241122,151600,191756610,3645,3600,3645,3600,103
20241122,151500,191385675,3605,3605,3605,3605,250
20241122,151400,190484425,3605,3615,3615,3605,1013
20241122,151300,186830810,3640,3640,3640,3640,0
20241122,151200,186830810,3640,3640,3640,3640,0
20241122,151100,186830810,3640,3620,3640,3615,138
20241122,151000,186331755,3640,3640,3640,3640,1
20241122,150900,186328115,3615,3650,3650,3615,2
20241122,150800,186320850,3620,3625,3625,3620,606
20241122,150700,184126935,3655,3655,3655,3655,0
20241122,150600,184126935,3655,3655,3655,3655,0
20241122,150500,184126935,3655,3655,3655,3655,52
20241122,150400,183936875,3655,3655,3655,3655,229
20241122,150300,183099880,3655,3655,3655,3655,0
20241122,150200,183099880,3655,3655,3655,3655,0
20241122,150100,183099880,3655,3655,3655,3655,0
20241122,150000,183099880,3655,3635,3655,3610,624
20241122,145900,180845215,3640,3655,3655,3640,27
20241122,145800,180746575,3655,3645,3655,3645,172
20241122,145700,180119625,3645,3655,3655,3645,80
20241122,145600,179828010,3650,3650,3650,3650,114
20241122,145500,179411910,3670,3670,3670,3670,0
20241122,145400,179411910,3670,3670,3670,3670,8
20241122,145300,179382550,3675,3665,3675,3665,368
20241122,145200,178032170,3675,3675,3675,3675,0
20241122,145100,178032170,3675,3650,3675,3650,900
20241122,145000,174743155,3650,3620,3650,3610,2968
20241122,144900,164005395,3635,3630,3635,3630,100
20241122,144800,163642255,3630,3630,3630,3630,0
20241122,144700,163642255,3630,3630,3630,3630,0
20241122,144600,163642255,3630,3610,3630,3610,2
20241122,144500,163635015,3630,3630,3630,3630,1
20241122,144400,163631385,3635,3635,3635,3635,0
20241122,144300,163631385,3635,3635,3635,3635,126
20241122,144200,163173375,3635,3635,3635,3635,0
20241122,144100,163173375,3635,3635,3635,3635,0
20241122,144000,163173375,3635,3635,3635,3635,0
20241122,143900,163173375,3635,3635,3635,3635,0
20241122,143800,163173375,3635,3635,3635,3635,0
20241122,143700,163173375,3635,3635,3635,3635,0
20241122,143600,163173375,3635,3635,3635,3635,0
20241122,143500,163173375,3635,3635,3635,3635,0
20241122,143400,163173375,3635,3635,3635,3635,0
20241122,143300,163173375,3635,3630,3635,3630,50
20241122,143200,162991870,3630,3615,3630,3615,200
20241122,143100,162268855,3630,3610,3630,3610,101
20241122,143000,161904225,3630,3630,3630,3630,0
20241122,142900,161904225,3630,3630,3630,3630,0
20241122,142800,161904225,3630,3630,3630,3630,2
20241122,142700,161896965,3600,3600,3600,3600,0
20241122,142600,161896965,3600,3600,3600,3600,0
20241122,142500,161896965,3600,3615,3615,3600,4471
20241122,142400,145791125,3615,3620,3620,3615,387
20241122,142300,144391620,3635,3635,3635,3635,2
20241122,142200,144384350,3620,3620,3620,3620,0
20241122,142100,144384350,3620,3620,3620,3620,288
20241122,142000,143341790,3625,3625,3625,3625,0
20241122,141900,143341790,3625,3625,3625,3625,0
20241122,141800,143341790,3625,3630,3630,3625,40
20241122,141700,143196640,3645,3645,3645,3645,0
20241122,141600,143196640,3645,3645,3645,3645,0
20241122,141500,143196640,3645,3645,3645,3645,0
20241122,141400,143196640,3645,3645,3645,3645,0
20241122,141300,143196640,3645,3640,3645,3640,100
20241122,141200,142832630,3640,3640,3640,3640,2
20241122,141100,142825350,3625,3645,3645,3625,31
20241122,141000,142712495,3630,3630,3630,3630,100
20241122,140900,142349495,3645,3645,3645,3645,5
20241122,140800,142331270,3650,3650,3650,3650,0
20241122,140700,142331270,3650,3650,3650,3650,0
20241122,140600,142331270,3650,3650,3650,3650,0
20241122,140500,142331270,3650,3645,3650,3645,1345
20241122,140400,137427555,3645,3645,3645,3640,961
20241122,140300,133929410,3640,3635,3640,3635,695
20241122,140200,131399650,3645,3645,3645,3645,0
20241122,140100,131399650,3645,3645,3645,3645,0
20241122,140000,131399650,3645,3645,3645,3645,0
20241122,135900,131399650,3645,3635,3645,3635,109
20241122,135800,131003120,3630,3615,3630,3615,88
20241122,135700,130684045,3620,3620,3620,3620,97
20241122,135600,130332905,3635,3635,3635,3635,0
20241122,135500,130332905,3635,3635,3635,3635,0
20241122,135400,130332905,3635,3625,3635,3625,3
20241122,135300,130322015,3620,3620,3620,3620,1
20241122,135200,130318395,3645,3645,3645,3645,0
20241122,135100,130318395,3645,3645,3645,3645,0
20241122,135000,130318395,3645,3645,3645,3645,1
20241122,134900,130314750,3645,3645,3645,3645,1
20241122,134800,130311105,3640,3640,3640,3640,0
20241122,134700,130311105,3640,3640,3640,3640,1
20241122,134600,130307465,3615,3630,3630,3615,1291
20241122,134500,125636270,3645,3645,3645,3645,26
20241122,134400,125541500,3630,3630,3630,3630,0
20241122,134300,125541500,3630,3635,3635,3630,311
20241122,134200,124411950,3645,3645,3645,3645,0
20241122,134100,124411950,3645,3645,3645,3645,0
20241122,134000,124411950,3645,3645,3645,3645,0
20241122,133900,124411950,3645,3645,3645,3645,0
20241122,133800,124411950,3645,3645,3645,3645,0
20241122,133700,124411950,3645,3645,3645,3645,1
20241122,133600,124408305,3645,3645,3645,3645,0
20241122,133500,124408305,3645,3645,3645,3645,0
20241122,133400,124408305,3645,3645,3645,3645,0
20241122,133300,124408305,3645,3645,3645,3645,0
20241122,133200,124408305,3645,3645,3645,3645,0
20241122,133100,124408305,3645,3645,3645,3645,0
20241122,133000,124408305,3645,3640,3645,3640,138
20241122,132900,123905970,3640,3640,3640,3640,248
20241122,132800,123003250,3645,3645,3645,3645,0
20241122,132700,123003250,3645,3645,3645,3645,0
20241122,132600,123003250,3645,3645,3645,3645,0
20241122,132500,123003250,3645,3645,3645,3645,0
20241122,132400,123003250,3645,3645,3645,3645,0
20241122,132300,123003250,3645,3645,3645,3645,0
20241122,132200,123003250,3645,3645,3645,3645,58
20241122,132100,122791840,3645,3645,3645,3645,0
20241122,132000,122791840,3645,3645,3645,3645,0
20241122,131900,122791840,3645,3645,3645,3645,0
20241122,131800,122791840,3645,3645,3645,3645,0
20241122,131700,122791840,3645,3645,3645,3645,0
20241122,131600,122791840,3645,3645,3645,3645,0
20241122,131500,122791840,3645,3645,3645,3645,0
20241122,131400,122791840,3645,3645,3645,3645,0
20241122,131300,122791840,3645,3645,3645,3645,0
20241122,131200,122791840,3645,3645,3645,3645,0
20241122,131100,122791840,3645,3645,3645,3645,0
20241122,131000,122791840,3645,3645,3645,3645,0
20241122,130900,122791840,3645,3620,3645,3620,499
20241122,130800,120985435,3620,3620,3620,3620,0
20241122,130700,120985435,3620,3620,3620,3620,0
20241122,130600,120985435,3620,3620,3620,3620,0
20241122,130500,120985435,3620,3620,3625,3620,165
20241122,130400,120387885,3630,3640,3640,3630,241
20241122,130300,119512210,3660,3660,3660,3660,1
20241122,130200,119508550,3660,3640,3660,3640,2
20241122,130100,119501250,3670,3670,3670,3670,0
20241122,130000,119501250,3670,3640,3670,3640,874
20241122,125900,116311665,3640,3630,3640,3630,418
20241122,125800,114791785,3630,3630,3630,3630,0
20241122,125700,114791785,3630,3630,3630,3630,1
20241122,125600,114788155,3605,3605,3605,3605,667
20241122,125500,112383620,3630,3630,3630,3630,0
20241122,125400,112383620,3630,3630,3630,3630,0
20241122,125300,112383620,3630,3630,3630,3630,0
20241122,125200,112383620,3630,3630,3630,3630,0
20241122,125100,112383620,3630,3630,3630,3630,0
20241122,125000,112383620,3630,3630,3630,3630,20
20241122,124900,112311020,3630,3630,3630,3630,0
20241122,124800,112311020,3630,3630,3630,3630,0
20241122,124700,112311020,3630,3630,3630,3630,0
20241122,124600,112311020,3630,3630,3630,3630,0
20241122,124500,112311020,3630,3630,3630,3630,0
20241122,124400,112311020,3630,3630,3630,3630,0
20241122,124300,112311020,3630,3630,3630,3630,0
20241122,124200,112311020,3630,3630,3630,3630,0
20241122,124100,112311020,3630,3610,3630,3610,96
20241122,124000,111962820,3610,3610,3610,3610,48
20241122,123900,111789540,3630,3630,3630,3630,0
20241122,123800,111789540,3630,3630,3630,3630,0
20241122,123700,111789540,3630,3630,3630,3630,10
20241122,123600,111753240,3630,3635,3635,3630,11
20241122,123500,111713260,3635,3635,3635,3635,7
20241122,123400,111687815,3635,3635,3635,3635,14
20241122,123300,111636925,3635,3635,3635,3635,4
20241122,123200,111622385,3635,3635,3635,3635,6
20241122,123100,111600575,3635,3635,3635,3635,1
20241122,123000,111596940,3635,3635,3635,3635,0
20241122,122900,111596940,3635,3635,3635,3635,200
20241122,122800,110869940,3635,3640,3640,3635,131
20241122,122700,110393750,3635,3625,3635,3625,102
20241122,122600,110023095,3605,3605,3605,3605,15
20241122,122500,109969020,3630,3630,3630,3630,0
20241122,122400,109969020,3630,3630,3630,3630,0
20241122,122300,109969020,3630,3630,3630,3630,0
20241122,122200,109969020,3630,3630,3630,3630,0
20241122,122100,109969020,3630,3610,3630,3605,1018
20241122,122000,106297485,3610,3615,3615,3610,500
20241122,121900,104492240,3610,3620,3635,3610,695
20241122,121800,101980675,3645,3645,3645,3645,0
20241122,121700,101980675,3645,3645,3645,3645,0
20241122,121600,101980675,3645,3640,3645,3640,2
20241122,121500,101973390,3640,3630,3640,3630,200
20241122,121400,101246995,3630,3630,3630,3630,0
20241122,121300,101246995,3630,3630,3630,3630,0
20241122,121200,101246995,3630,3630,3630,3630,501
20241122,121100,99428365,3630,3630,3630,3630,0
20241122,121000,99428365,3630,3630,3630,3630,0
20241122,120900,99428365,3630,3630,3630,3630,0
20241122,120800,99428365,3630,3630,3630,3630,0
20241122,120700,99428365,3630,3620,3630,3620,167
20241122,120600,98822755,3620,3620,3620,3620,0
20241122,120500,98822755,3620,3620,3620,3620,0
20241122,120400,98822755,3620,3620,3620,3620,0
20241122,120300,98822755,3620,3620,3620,3620,0
20241122,120200,98822755,3620,3620,3620,3620,0
20241122,120100,98822755,3620,3620,3620,3620,86
20241122,120000,98511435,3625,3625,3625,3625,0
20241122,115900,98511435,3625,3625,3625,3625,0
20241122,115800,98511435,3625,3625,3625,3625,0
20241122,115700,98511435,3625,3625,3625,3625,0
20241122,115600,98511435,3625,3625,3625,3625,0
20241122,115500,98511435,3625,3625,3625,3625,0
20241122,115400,98511435,3625,3625,3625,3625,0
20241122,115300,98511435,3625,3615,3625,3615,517
20241122,115200,96642310,3610,3610,3610,3610,693
20241122,115100,94140580,3610,3610,3610,3610,1
20241122,115000,94136970,3610,3620,3620,3610,1906
20241122,114900,87251175,3655,3655,3655,3655,0
20241122,114800,87251175,3655,3655,3655,3655,0
20241122,114700,87251175,3655,3655,3655,3655,0
20241122,114600,87251175,3655,3655,3655,3655,0
20241122,114500,87251175,3655,3655,3655,3655,0
20241122,114400,87251175,3655,3655,3655,3655,0
20241122,114300,87251175,3655,3655,3655,3655,0
20241122,114200,87251175,3655,3655,3655,3655,18
20241122,114100,87185385,3665,3665,3665,3665,0
20241122,114000,87185385,3665,3665,3665,3665,0
20241122,113900,87185385,3665,3665,3665,3665,0
20241122,113800,87185385,3665,3665,3665,3665,0
20241122,113700,87185385,3665,3660,3665,3660,28
20241122,113600,87082770,3665,3665,3665,3665,0
20241122,113500,87082770,3665,3665,3665,3665,0
20241122,113400,87082770,3665,3665,3665,3665,0
20241122,113300,87082770,3665,3665,3665,3665,0
20241122,113200,87082770,3665,3665,3665,3665,0
20241122,113100,87082770,3665,3635,3665,3635,200
20241122,113000,86353025,3635,3615,3635,3610,1270
20241122,112900,81764425,3640,3640,3640,3640,0
20241122,112800,81764425,3640,3615,3640,3615,538
20241122,112700,79818830,3645,3645,3645,3645,0
20241122,112600,79818830,3645,3645,3645,3645,0
20241122,112500,79818830,3645,3645,3645,3645,248
20241122,112400,78914870,3635,3635,3635,3635,10
20241122,112300,78878520,3640,3640,3640,3640,0
20241122,112200,78878520,3640,3640,3640,3640,30
20241122,112100,78769320,3615,3615,3615,3615,1300
20241122,112000,74069820,3645,3645,3645,3645,0
20241122,111900,74069820,3645,3645,3645,3645,2
20241122,111800,74062530,3615,3615,3615,3615,300
20241122,111700,72978030,3620,3620,3620,3620,0
20241122,111600,72978030,3620,3620,3620,3620,0
20241122,111500,72978030,3620,3635,3635,3615,700
20241122,111400,70444410,3635,3640,3640,3635,962
20241122,111300,66946345,3650,3650,3650,3650,0
20241122,111200,66946345,3650,3650,3650,3650,390
20241122,111100,65522845,3675,3670,3675,3670,72
20241122,111000,65258335,3670,3655,3670,3655,264
20241122,110900,64290915,3670,3670,3670,3670,0
20241122,110800,64290915,3670,3670,3670,3670,0
20241122,110700,64290915,3670,3670,3670,3670,0
20241122,110600,64290915,3670,3665,3670,3665,2
20241122,110500,64283580,3665,3665,3665,3665,0
20241122,110400,64283580,3665,3665,3665,3665,1
20241122,110300,64279915,3665,3665,3665,3665,0
20241122,110200,64279915,3665,3665,3665,3665,0
20241122,110100,64279915,3665,3665,3665,3665,0
20241122,110000,64279915,3665,3665,3665,3665,1
20241122,105900,64276250,3650,3650,3650,3650,0
20241122,105800,64276250,3650,3650,3650,3650,200
20241122,105700,63546250,3650,3650,3650,3650,0
20241122,105600,63546250,3650,3650,3650,3650,0
20241122,105500,63546250,3650,3650,3650,3650,0
20241122,105400,63546250,3650,3650,3650,3650,84
20241122,105300,63239650,3650,3670,3675,3650,277
20241122,105200,62224450,3670,3660,3670,3660,200
20241122,105100,61491800,3635,3635,3635,3635,250
20241122,105000,60583050,3635,3635,3635,3635,0
20241122,104900,60583050,3635,3635,3635,3635,0
20241122,104800,60583050,3635,3635,3635,3635,0
20241122,104700,60583050,3635,3635,3635,3635,1
20241122,104600,60579415,3655,3655,3655,3655,1000
20241122,104500,56924415,3655,3635,3655,3620,501
20241122,104400,55109600,3660,3660,3660,3660,2
20241122,104300,55102280,3660,3660,3660,3660,0
20241122,104200,55102280,3660,3645,3660,3645,10
20241122,104100,55065695,3640,3640,3640,3640,0
20241122,104000,55065695,3640,3640,3640,3640,0
20241122,103900,55065695,3640,3630,3640,3630,3
20241122,103800,55054790,3630,3630,3630,3630,3
20241122,103700,55043900,3630,3630,3630,3630,0
20241122,103600,55043900,3630,3630,3630,3630,1
20241122,103500,55040270,3630,3630,3630,3630,45
20241122,103400,54876920,3635,3635,3635,3635,44
20241122,103300,54716980,3635,3635,3635,3635,0
20241122,103200,54716980,3635,3635,3635,3635,12
20241122,103100,54673360,3640,3640,3640,3640,0
20241122,103000,54673360,3640,3640,3640,3640,9
20241122,102900,54640600,3640,3640,3640,3640,258
20241122,102800,53701480,3640,3655,3655,3640,317
20241122,102700,52545995,3670,3670,3670,3670,0
20241122,102600,52545995,3670,3670,3670,3670,0
20241122,102500,52545995,3670,3670,3670,3670,0
20241122,102400,52545995,3670,3670,3670,3670,0
20241122,102300,52545995,3670,3670,3670,3670,0
20241122,102200,52545995,3670,3670,3670,3670,0
20241122,102100,52545995,3670,3670,3670,3670,0
20241122,102000,52545995,3670,3670,3670,3670,3
20241122,101900,52534985,3670,3670,3670,3670,0
20241122,101800,52534985,3670,3670,3670,3670,0
20241122,101700,52534985,3670,3670,3670,3670,197
20241122,101600,51811995,3660,3665,3665,3660,11
20241122,101500,51771730,3665,3665,3665,3665,12
20241122,101400,51727750,3695,3695,3695,3695,0
20241122,101300,51727750,3695,3695,3695,3695,0
20241122,101200,51727750,3695,3695,3695,3695,0
20241122,101100,51727750,3695,3670,3695,3665,385
20241122,101000,50312430,3695,3690,3695,3685,200
20241122,100900,49574610,3695,3685,3695,3685,200
20241122,100800,48837345,3690,3675,3695,3670,232
20241122,100700,47982225,3680,3675,3680,3675,3
20241122,100600,47971190,3670,3670,3670,3670,1
20241122,100500,47967520,3665,3665,3665,3665,1
20241122,100400,47963855,3660,3655,3660,3655,12
20241122,100300,47919990,3665,3665,3665,3665,16
20241122,100200,47861350,3670,3670,3670,3670,9
20241122,100100,47828320,3695,3685,3695,3685,230
20241122,100000,46980170,3690,3685,3690,3670,520
20241122,095900,45062905,3680,3670,3680,3670,53
20241122,095800,44868280,3665,3660,3690,3660,142
20241122,095700,44345760,3690,3690,3690,3690,0
20241122,095600,44345760,3690,3670,3690,3670,102
20241122,095500,43969710,3665,3665,3665,3665,0
20241122,095400,43969710,3665,3665,3665,3665,0
20241122,095300,43969710,3665,3665,3665,3665,0
20241122,095200,43969710,3665,3665,3665,3665,0
20241122,095100,43969710,3665,3665,3665,3665,14
20241122,095000,43918400,3670,3665,3670,3665,6
20241122,094900,43896395,3690,3690,3690,3690,0
20241122,094800,43896395,3690,3690,3690,3690,0
20241122,094700,43896395,3690,3640,3690,3635,109
20241122,094600,43495795,3630,3630,3630,3630,60
20241122,094500,43277995,3655,3655,3655,3655,0
20241122,094400,43277995,3655,3655,3655,3655,0
20241122,094300,43277995,3655,3655,3655,3655,1
20241122,094200,43274340,3655,3635,3655,3625,17
20241122,094100,43212525,3635,3630,3635,3630,35
20241122,094000,43085470,3635,3635,3635,3635,17
20241122,093900,43023675,3645,3645,3645,3645,8
20241122,093800,42994515,3645,3645,3645,3645,0
20241122,093700,42994515,3645,3685,3695,3645,312
20241122,093600,41843805,3685,3660,3685,3660,300
20241122,093500,40740900,3665,3625,3665,3620,253
20241122,093400,39816745,3625,3625,3625,3625,97
20241122,093300,39465120,3655,3635,3655,3635,281
20241122,093200,38442265,3630,3620,3630,3620,92
20241122,093100,38109210,3625,3625,3625,3625,29
20241122,093000,38004085,3630,3630,3630,3630,2
20241122,092900,37996825,3645,3635,3645,3635,3
20241122,092800,37985905,3625,3645,3655,3625,604
20241122,092700,35796305,3625,3625,3625,3625,1
20241122,092600,35792680,3660,3660,3660,3660,0
20241122,092500,35792680,3660,3620,3660,3620,861
20241122,092400,32647760,3625,3620,3625,3620,9
20241122,092300,32615170,3650,3650,3650,3650,0
20241122,092200,32615170,3650,3650,3650,3650,1
20241122,092100,32611520,3650,3640,3650,3635,579
20241122,092000,30506650,3650,3650,3650,3645,23
20241122,091900,30422755,3650,3630,3650,3630,2065
20241122,091800,22914660,3625,3615,3625,3615,1120
20241122,091700,18857700,3625,3620,3625,3620,20
20241122,091600,18785265,3620,3610,3620,3610,3
20241122,091500,18774420,3610,3610,3610,3610,1
20241122,091400,18770810,3620,3615,3620,3615,4
20241122,091300,18756340,3620,3620,3620,3620,0
20241122,091200,18756340,3620,3620,3620,3620,2
20241122,091100,18749100,3615,3605,3615,3605,1750
20241122,091000,12422970,3610,3610,3610,3610,997
20241122,090900,8823800,3610,3610,3610,3570,229
20241122,090800,8001375,3610,3580,3610,3580,152
20241122,090700,7453405,3605,3585,3610,3540,169
20241122,090600,6850965,3585,3585,3585,3585,15
20241122,090500,6797190,3620,3610,3620,3610,29
20241122,090400,6692260,3625,3610,3625,3610,191
20241122,090300,6001720,3600,3605,3610,3600,49
20241122,090200,5824935,3575,3600,3600,3575,996
20241122,090100,2248260,3600,3600,3600,3600,0
20241122,090000,2248260,3600,3580,3600,3580,628