KissMeData/273640/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,205500,221063970,11100,11100,11100,11100,356
20241122,205400,221063970,11100,11100,11100,11100,0
20241122,205300,221063970,11100,11100,11100,11100,0
20241122,205200,221063970,11100,11100,11100,11100,0
20241122,205100,221063970,11100,11100,11100,11100,0
20241122,205000,221063970,11100,11100,11100,11100,0
20241122,204900,221063970,11100,11100,11100,11100,0
20241122,204800,221063970,11100,11100,11100,11100,0
20241122,204700,221063970,11100,11100,11100,11100,0
20241122,204600,221063970,11100,11100,11100,11100,0
20241122,204500,221063970,11100,11100,11100,11100,0
20241122,204400,221063970,11100,11100,11100,11100,0
20241122,204300,221063970,11100,11100,11100,11100,0
20241122,204200,221063970,11100,11100,11100,11100,0
20241122,204100,221063970,11100,11100,11100,11100,0
20241122,204000,221063970,11100,11100,11100,11100,0
20241122,203900,221063970,11100,11100,11100,11100,0
20241122,203800,221063970,11100,11100,11100,11100,0
20241122,203700,221063970,11100,11100,11100,11100,0
20241122,203600,221063970,11100,11100,11100,11100,0
20241122,203500,221063970,11100,11100,11100,11100,0
20241122,203400,221063970,11100,11100,11100,11100,0
20241122,203300,221063970,11100,11100,11100,11100,0
20241122,203200,221063970,11100,11100,11100,11100,0
20241122,203100,221063970,11100,11100,11100,11100,0
20241122,203000,221063970,11100,11100,11100,11100,0
20241122,202900,221063970,11100,11100,11100,11100,0
20241122,202800,221063970,11100,11100,11100,11100,0
20241122,202700,221063970,11100,11100,11100,11100,0
20241122,202600,221063970,11100,11100,11100,11100,0
20241122,202500,221063970,11100,11100,11100,11100,356
20241122,202400,221063970,11100,11100,11100,11100,0
20241122,202300,221063970,11100,11100,11100,11100,0
20241122,202200,221063970,11100,11100,11100,11100,0
20241122,202100,221063970,11100,11100,11100,11100,0
20241122,202000,221063970,11100,11100,11100,11100,0
20241122,201900,221063970,11100,11100,11100,11100,0
20241122,201800,221063970,11100,11100,11100,11100,0
20241122,201700,221063970,11100,11100,11100,11100,0
20241122,201600,221063970,11100,11100,11100,11100,0
20241122,201500,221063970,11100,11100,11100,11100,0
20241122,201400,221063970,11100,11100,11100,11100,0
20241122,201300,221063970,11100,11100,11100,11100,0
20241122,201200,221063970,11100,11100,11100,11100,0
20241122,201100,221063970,11100,11100,11100,11100,0
20241122,201000,221063970,11100,11100,11100,11100,0
20241122,200900,221063970,11100,11100,11100,11100,0
20241122,200800,221063970,11100,11100,11100,11100,0
20241122,200700,221063970,11100,11100,11100,11100,0
20241122,200600,221063970,11100,11100,11100,11100,0
20241122,200500,221063970,11100,11100,11100,11100,0
20241122,200400,221063970,11100,11100,11100,11100,0
20241122,200300,221063970,11100,11100,11100,11100,0
20241122,200200,221063970,11100,11100,11100,11100,0
20241122,200100,221063970,11100,11100,11100,11100,0
20241122,200000,221063970,11100,11100,11100,11100,0
20241122,195900,221063970,11100,11100,11100,11100,0
20241122,195800,221063970,11100,11100,11100,11100,0
20241122,195700,221063970,11100,11100,11100,11100,0
20241122,195600,221063970,11100,11100,11100,11100,0
20241122,195500,221063970,11100,11100,11100,11100,356
20241122,195400,221063970,11100,11100,11100,11100,0
20241122,195300,221063970,11100,11100,11100,11100,0
20241122,195200,221063970,11100,11100,11100,11100,0
20241122,195100,221063970,11100,11100,11100,11100,0
20241122,195000,221063970,11100,11100,11100,11100,0
20241122,194900,221063970,11100,11100,11100,11100,0
20241122,194800,221063970,11100,11100,11100,11100,0
20241122,194700,221063970,11100,11100,11100,11100,0
20241122,194600,221063970,11100,11100,11100,11100,0
20241122,194500,221063970,11100,11100,11100,11100,0
20241122,194400,221063970,11100,11100,11100,11100,0
20241122,194300,221063970,11100,11100,11100,11100,0
20241122,194200,221063970,11100,11100,11100,11100,0
20241122,194100,221063970,11100,11100,11100,11100,0
20241122,194000,221063970,11100,11100,11100,11100,0
20241122,193900,221063970,11100,11100,11100,11100,0
20241122,193800,221063970,11100,11100,11100,11100,0
20241122,193700,221063970,11100,11100,11100,11100,0
20241122,193600,221063970,11100,11100,11100,11100,0
20241122,193500,221063970,11100,11100,11100,11100,0
20241122,193400,221063970,11100,11100,11100,11100,0
20241122,193300,221063970,11100,11100,11100,11100,0
20241122,193200,221063970,11100,11100,11100,11100,0
20241122,193100,221063970,11100,11100,11100,11100,0
20241122,193000,221063970,11100,11100,11100,11100,0
20241122,192900,221063970,11100,11100,11100,11100,0
20241122,192800,221063970,11100,11100,11100,11100,0
20241122,192700,221063970,11100,11100,11100,11100,0
20241122,192600,221063970,11100,11100,11100,11100,0
20241122,192500,221063970,11100,11100,11100,11100,356
20241122,192400,221063970,11100,11100,11100,11100,0
20241122,192300,221063970,11100,11100,11100,11100,0
20241122,192200,221063970,11100,11100,11100,11100,0
20241122,192100,221063970,11100,11100,11100,11100,0
20241122,192000,221063970,11100,11100,11100,11100,0
20241122,191900,221063970,11100,11100,11100,11100,0
20241122,191800,221063970,11100,11100,11100,11100,0
20241122,191700,221063970,11100,11100,11100,11100,0
20241122,191600,221063970,11100,11100,11100,11100,0
20241122,191500,221063970,11100,11100,11100,11100,0
20241122,191400,221063970,11100,11100,11100,11100,0
20241122,191300,221063970,11100,11100,11100,11100,0
20241122,191200,221063970,11100,11100,11100,11100,0
20241122,191100,221063970,11100,11100,11100,11100,0
20241122,191000,221063970,11100,11100,11100,11100,0
20241122,190900,221063970,11100,11100,11100,11100,0
20241122,190800,221063970,11100,11100,11100,11100,0
20241122,190700,221063970,11100,11100,11100,11100,0
20241122,190600,221063970,11100,11100,11100,11100,0
20241122,190500,221063970,11100,11100,11100,11100,0
20241122,190400,221063970,11100,11100,11100,11100,0
20241122,190300,221063970,11100,11100,11100,11100,0
20241122,190200,221063970,11100,11100,11100,11100,0
20241122,190100,221063970,11100,11100,11100,11100,0
20241122,190000,221063970,11100,11100,11100,11100,0
20241122,185900,221063970,11100,11100,11100,11100,0
20241122,185800,221063970,11100,11100,11100,11100,0
20241122,185700,221063970,11100,11100,11100,11100,0
20241122,185600,221063970,11100,11100,11100,11100,0
20241122,185500,221063970,11100,11100,11100,11100,356
20241122,185400,221063970,11100,11100,11100,11100,0
20241122,185300,221063970,11100,11100,11100,11100,0
20241122,185200,221063970,11100,11100,11100,11100,0
20241122,185100,221063970,11100,11100,11100,11100,0
20241122,185000,221063970,11100,11100,11100,11100,0
20241122,184900,221063970,11100,11100,11100,11100,0
20241122,184800,221063970,11100,11100,11100,11100,0
20241122,184700,221063970,11100,11100,11100,11100,0
20241122,184600,221063970,11100,11100,11100,11100,0
20241122,184500,221063970,11100,11100,11100,11100,0
20241122,184400,221063970,11100,11100,11100,11100,0
20241122,184300,221063970,11100,11100,11100,11100,0
20241122,184200,221063970,11100,11100,11100,11100,0
20241122,184100,221063970,11100,11100,11100,11100,0
20241122,184000,221063970,11100,11100,11100,11100,0
20241122,183900,221063970,11100,11100,11100,11100,0
20241122,183800,221063970,11100,11100,11100,11100,0
20241122,183700,221063970,11100,11100,11100,11100,0
20241122,183600,221063970,11100,11100,11100,11100,0
20241122,183500,221063970,11100,11100,11100,11100,0
20241122,183400,221063970,11100,11100,11100,11100,0
20241122,183300,221063970,11100,11100,11100,11100,0
20241122,183200,221063970,11100,11100,11100,11100,0
20241122,183100,221063970,11100,11100,11100,11100,0
20241122,183000,221063970,11100,11100,11100,11100,0
20241122,182900,221063970,11100,11100,11100,11100,0
20241122,182800,221063970,11100,11100,11100,11100,0
20241122,182700,221063970,11100,11100,11100,11100,0
20241122,182600,221063970,11100,11100,11100,11100,0
20241122,182500,221063970,11100,11100,11100,11100,356
20241122,182400,221063970,11100,11100,11100,11100,0
20241122,182300,221063970,11100,11100,11100,11100,0
20241122,182200,221063970,11100,11100,11100,11100,0
20241122,182100,221063970,11100,11100,11100,11100,0
20241122,182000,221063970,11100,11100,11100,11100,0
20241122,181900,221063970,11100,11100,11100,11100,0
20241122,181800,221063970,11100,11100,11100,11100,0
20241122,181700,221063970,11100,11100,11100,11100,0
20241122,181600,221063970,11100,11100,11100,11100,0
20241122,181500,221063970,11100,11100,11100,11100,0
20241122,181400,221063970,11100,11100,11100,11100,0
20241122,181300,221063970,11100,11100,11100,11100,0
20241122,181200,221063970,11100,11100,11100,11100,0
20241122,181100,221063970,11100,11100,11100,11100,0
20241122,181000,221063970,11100,11100,11100,11100,0
20241122,180900,221063970,11100,11100,11100,11100,0
20241122,180800,221063970,11100,11100,11100,11100,0
20241122,180700,221063970,11100,11100,11100,11100,0
20241122,180600,221063970,11100,11100,11100,11100,0
20241122,180500,221063970,11100,11100,11100,11100,0
20241122,180400,221063970,11100,11100,11100,11100,0
20241122,180300,221063970,11100,11100,11100,11100,0
20241122,180200,221063970,11100,11100,11100,11100,0
20241122,180100,221063970,11100,11100,11100,11100,0
20241122,180000,221063970,11100,11100,11100,11100,0
20241122,175900,221063970,11100,11100,11100,11100,0
20241122,175800,221063970,11100,11100,11100,11100,0
20241122,175700,221063970,11100,11100,11100,11100,0
20241122,175600,221063970,11100,11100,11100,11100,0
20241122,175500,221063970,11100,11100,11100,11100,356
20241122,175400,221063970,11100,11100,11100,11100,0
20241122,175300,221063970,11100,11100,11100,11100,0
20241122,175200,221063970,11100,11100,11100,11100,0
20241122,175100,221063970,11100,11100,11100,11100,0
20241122,175000,221063970,11100,11100,11100,11100,0
20241122,174900,221063970,11100,11100,11100,11100,0
20241122,174800,221063970,11100,11100,11100,11100,0
20241122,174700,221063970,11100,11100,11100,11100,0
20241122,174600,221063970,11100,11100,11100,11100,0
20241122,174500,221063970,11100,11100,11100,11100,0
20241122,174400,221063970,11100,11100,11100,11100,0
20241122,174300,221063970,11100,11100,11100,11100,0
20241122,174200,221063970,11100,11100,11100,11100,0
20241122,174100,221063970,11100,11100,11100,11100,0
20241122,174000,221063970,11100,11100,11100,11100,0
20241122,173900,221063970,11100,11100,11100,11100,0
20241122,173800,221063970,11100,11100,11100,11100,0
20241122,173700,221063970,11100,11100,11100,11100,0
20241122,173600,221063970,11100,11100,11100,11100,0
20241122,173500,221063970,11100,11100,11100,11100,0
20241122,173400,221063970,11100,11100,11100,11100,0
20241122,173300,221063970,11100,11100,11100,11100,0
20241122,173200,221063970,11100,11100,11100,11100,0
20241122,173100,221063970,11100,11100,11100,11100,0
20241122,173000,221063970,11100,11100,11100,11100,0
20241122,172900,221063970,11100,11100,11100,11100,0
20241122,172800,221063970,11100,11100,11100,11100,0
20241122,172700,221063970,11100,11100,11100,11100,0
20241122,172600,221063970,11100,11100,11100,11100,0
20241122,172500,221063970,11100,11100,11100,11100,356
20241122,172400,221063970,11100,11100,11100,11100,0
20241122,172300,221063970,11100,11100,11100,11100,0
20241122,172200,221063970,11100,11100,11100,11100,0
20241122,172100,221063970,11100,11100,11100,11100,0
20241122,172000,221063970,11100,11100,11100,11100,0
20241122,171900,221063970,11100,11100,11100,11100,0
20241122,171800,221063970,11100,11100,11100,11100,0
20241122,171700,221063970,11100,11100,11100,11100,0
20241122,171600,221063970,11100,11100,11100,11100,0
20241122,171500,221063970,11100,11100,11100,11100,0
20241122,171400,221063970,11100,11100,11100,11100,0
20241122,171300,221063970,11100,11100,11100,11100,0
20241122,171200,221063970,11100,11100,11100,11100,0
20241122,171100,221063970,11100,11100,11100,11100,0
20241122,171000,221063970,11100,11100,11100,11100,0
20241122,170900,221063970,11100,11100,11100,11100,0
20241122,170800,221063970,11100,11100,11100,11100,0
20241122,170700,221063970,11100,11100,11100,11100,0
20241122,170600,221063970,11100,11100,11100,11100,0
20241122,170500,221063970,11100,11100,11100,11100,0
20241122,170400,221063970,11100,11100,11100,11100,0
20241122,170300,221063970,11100,11100,11100,11100,0
20241122,170200,221063970,11100,11100,11100,11100,0
20241122,170100,221063970,11100,11100,11100,11100,0
20241122,170000,221063970,11100,11100,11100,11100,0
20241122,165900,221063970,11100,11100,11100,11100,0
20241122,165800,221063970,11100,11100,11100,11100,0
20241122,165700,221063970,11100,11100,11100,11100,0
20241122,165600,221063970,11100,11100,11100,11100,0
20241122,165500,221063970,11100,11100,11100,11100,356
20241122,165400,221063970,11100,11100,11100,11100,0
20241122,165300,221063970,11100,11100,11100,11100,0
20241122,165200,221063970,11100,11100,11100,11100,0
20241122,165100,221063970,11100,11100,11100,11100,0
20241122,165000,221063970,11100,11100,11100,11100,0
20241122,164900,221063970,11100,11100,11100,11100,0
20241122,164800,221063970,11100,11100,11100,11100,0
20241122,164700,221063970,11100,11100,11100,11100,0
20241122,164600,221063970,11100,11100,11100,11100,0
20241122,164500,221063970,11100,11100,11100,11100,0
20241122,164400,221063970,11100,11100,11100,11100,0
20241122,164300,221063970,11100,11100,11100,11100,0
20241122,164200,221063970,11100,11100,11100,11100,0
20241122,164100,221063970,11100,11100,11100,11100,0
20241122,164000,221063970,11100,11100,11100,11100,0
20241122,163900,221063970,11100,11100,11100,11100,0
20241122,163800,221063970,11100,11100,11100,11100,0
20241122,163700,221063970,11100,11100,11100,11100,0
20241122,163600,221063970,11100,11100,11100,11100,0
20241122,163500,221063970,11100,11100,11100,11100,0
20241122,163400,221063970,11100,11100,11100,11100,0
20241122,163300,221063970,11100,11100,11100,11100,0
20241122,163200,221063970,11100,11100,11100,11100,0
20241122,163100,221063970,11100,11100,11100,11100,0
20241122,163000,221063970,11100,11100,11100,11100,0
20241122,162900,221063970,11100,11100,11100,11100,0
20241122,162800,221063970,11100,11100,11100,11100,0
20241122,162700,221063970,11100,11100,11100,11100,0
20241122,162600,221063970,11100,11100,11100,11100,0
20241122,162500,221063970,11100,11100,11100,11100,356
20241122,162400,221063970,11100,11100,11100,11100,0
20241122,162300,221063970,11100,11100,11100,11100,0
20241122,162200,221063970,11100,11100,11100,11100,0
20241122,162100,221063970,11100,11100,11100,11100,0
20241122,162000,221063970,11100,11100,11100,11100,0
20241122,161900,221063970,11100,11100,11100,11100,0
20241122,161800,221063970,11100,11100,11100,11100,0
20241122,161700,221063970,11100,11100,11100,11100,0
20241122,161600,221063970,11100,11100,11100,11100,0
20241122,161500,221063970,11100,11100,11100,11100,0
20241122,161400,221063970,11100,11100,11100,11100,0
20241122,161300,221063970,11100,11100,11100,11100,0
20241122,161200,221063970,11100,11100,11100,11100,0
20241122,161100,221063970,11100,11100,11100,11100,0
20241122,161000,221063970,11100,11100,11100,11100,0
20241122,160900,221063970,11100,11100,11100,11100,0
20241122,160800,221063970,11100,11100,11100,11100,0
20241122,160700,221063970,11100,11100,11100,11100,0
20241122,160600,221063970,11100,11100,11100,11100,0
20241122,160500,221063970,11100,11100,11100,11100,0
20241122,160400,221063970,11100,11100,11100,11100,0
20241122,160300,221063970,11100,11100,11100,11100,0
20241122,160200,221063970,11100,11100,11100,11100,0
20241122,160100,221063970,11100,11100,11100,11100,0
20241122,160000,221063970,11100,11100,11100,11100,0
20241122,155900,221063970,11100,11100,11100,11100,0
20241122,155800,221063970,11100,11100,11100,11100,0
20241122,155700,221063970,11100,11100,11100,11100,0
20241122,155600,221063970,11100,11100,11100,11100,0
20241122,155500,221063970,11100,11100,11100,11100,356
20241122,155400,221063970,11100,11100,11100,11100,0
20241122,155300,221063970,11100,11100,11100,11100,0
20241122,155200,221063970,11100,11100,11100,11100,0
20241122,155100,221063970,11100,11100,11100,11100,0
20241122,155000,221063970,11100,11100,11100,11100,0
20241122,154900,221063970,11100,11100,11100,11100,0
20241122,154800,221063970,11100,11100,11100,11100,0
20241122,154700,221063970,11100,11100,11100,11100,0
20241122,154600,221063970,11100,11100,11100,11100,0
20241122,154500,221063970,11100,11100,11100,11100,0
20241122,154400,221063970,11100,11100,11100,11100,0
20241122,154300,221063970,11100,11100,11100,11100,0
20241122,154200,221063970,11100,11100,11100,11100,0
20241122,154100,221063970,11100,11100,11100,11100,0
20241122,154000,221063970,11100,11100,11100,11100,0
20241122,153900,221063970,11100,11100,11100,11100,0
20241122,153800,221063970,11100,11100,11100,11100,0
20241122,153700,221063970,11100,11100,11100,11100,0
20241122,153600,221063970,11100,11100,11100,11100,0
20241122,153500,221063970,11100,11100,11100,11100,0
20241122,153400,221063970,11100,11100,11100,11100,0
20241122,153300,221063970,11100,11100,11100,11100,0
20241122,153200,221063970,11100,11100,11100,11100,0
20241122,153100,221063970,11100,11100,11100,11100,0
20241122,153000,221063970,11100,11100,11100,11100,356
20241122,152900,217112370,11090,11090,11090,11090,0
20241122,152800,217112370,11090,11090,11090,11090,0
20241122,152700,217112370,11090,11090,11090,11090,0
20241122,152600,217112370,11090,11090,11090,11090,0
20241122,152500,217112370,11090,11090,11090,11090,0
20241122,152400,217112370,11090,11090,11090,11090,0
20241122,152300,217112370,11090,11090,11090,11090,0
20241122,152200,217112370,11090,11090,11090,11090,0
20241122,152100,217112370,11090,11090,11090,11090,0
20241122,152000,217112370,11090,11090,11090,11090,0
20241122,151900,217112370,11090,11110,11110,11090,201
20241122,151800,214880860,11170,11170,11170,11170,0
20241122,151700,214880860,11170,11170,11170,11170,5
20241122,151600,214825010,11070,11130,11130,11070,223
20241122,151500,212350290,11150,11170,11170,11150,92
20241122,151400,211324410,11160,11160,11160,11160,1
20241122,151300,211313250,11170,11160,11170,11160,10
20241122,151200,211201620,11160,11170,11170,11160,173
20241122,151100,209270130,11180,11180,11180,11180,2
20241122,151000,209247770,11200,11200,11200,11200,0
20241122,150900,209247770,11200,11200,11200,11200,1
20241122,150800,209236570,11170,11170,11170,11170,9
20241122,150700,209136040,11160,11160,11160,11160,1
20241122,150600,209124880,11160,11160,11160,11160,20
20241122,150500,208901680,11180,11180,11180,11180,0
20241122,150400,208901680,11180,11180,11180,11180,0
20241122,150300,208901680,11180,11180,11180,11180,1
20241122,150200,208890500,11180,11180,11180,11180,0
20241122,150100,208890500,11180,11180,11180,11180,0
20241122,150000,208890500,11180,11190,11190,11180,478
20241122,145900,203542280,11190,11200,11200,11190,111
20241122,145800,202299090,11200,11200,11200,11200,220
20241122,145700,199835090,11200,11200,11200,11200,100
20241122,145600,198715090,11210,11210,11210,11210,7
20241122,145500,198636620,11210,11210,11210,11210,100
20241122,145400,197515620,11220,11220,11220,11220,145
20241122,145300,195888720,11230,11230,11230,11230,2
20241122,145200,195866260,11230,11230,11230,11230,0
20241122,145100,195866260,11230,11240,11240,11230,18
20241122,145000,195664110,11240,11240,11240,11240,0
20241122,144900,195664110,11240,11240,11240,11240,0
20241122,144800,195664110,11240,11240,11240,11240,100
20241122,144700,194540110,11240,11240,11240,11240,0
20241122,144600,194540110,11240,11240,11240,11240,100
20241122,144500,193416110,11230,11230,11230,11230,0
20241122,144400,193416110,11230,11230,11230,11230,0
20241122,144300,193416110,11230,11250,11250,11230,295
20241122,144200,190100260,11250,11250,11250,11250,0
20241122,144100,190100260,11250,11250,11250,11250,0
20241122,144000,190100260,11250,11250,11250,11250,0
20241122,143900,190100260,11250,11250,11250,11250,0
20241122,143800,190100260,11250,11250,11250,11250,0
20241122,143700,190100260,11250,11250,11250,11250,0
20241122,143600,190100260,11250,11250,11250,11250,0
20241122,143500,190100260,11250,11250,11250,11250,20
20241122,143400,189875260,11250,11250,11250,11250,0
20241122,143300,189875260,11250,11250,11250,11250,0
20241122,143200,189875260,11250,11250,11250,11250,1
20241122,143100,189864010,11210,11210,11210,11210,0
20241122,143000,189864010,11210,11210,11210,11210,1
20241122,142900,189852800,11190,11190,11190,11190,0
20241122,142800,189852800,11190,11190,11190,11190,0
20241122,142700,189852800,11190,11190,11190,11190,0
20241122,142600,189852800,11190,11190,11190,11190,0
20241122,142500,189852800,11190,11230,11230,11190,406
20241122,142400,185301910,11220,11220,11220,11220,0
20241122,142300,185301910,11220,11220,11220,11220,0
20241122,142200,185301910,11220,11220,11220,11220,0
20241122,142100,185301910,11220,11220,11220,11220,0
20241122,142000,185301910,11220,11220,11220,11220,0
20241122,141900,185301910,11220,11220,11220,11220,0
20241122,141800,185301910,11220,11220,11220,11220,0
20241122,141700,185301910,11220,11220,11220,11220,0
20241122,141600,185301910,11220,11230,11230,11220,117
20241122,141500,183988170,11220,11220,11220,11220,83
20241122,141400,183056910,11230,11230,11230,11230,0
20241122,141300,183056910,11230,11230,11230,11230,0
20241122,141200,183056910,11230,11230,11230,11230,100
20241122,141100,181933910,11220,11220,11220,11220,0
20241122,141000,181933910,11220,11220,11220,11220,0
20241122,140900,181933910,11220,11220,11220,11220,1
20241122,140800,181922690,11220,11220,11220,11220,0
20241122,140700,181922690,11220,11220,11220,11220,100
20241122,140600,180800690,11210,11210,11210,11210,0
20241122,140500,180800690,11210,11210,11210,11210,69
20241122,140400,180027200,11210,11210,11210,11210,28
20241122,140300,179713320,11200,11200,11200,11200,0
20241122,140200,179713320,11200,11200,11200,11200,46
20241122,140100,179198120,11230,11230,11230,11230,0
20241122,140000,179198120,11230,11230,11230,11230,0
20241122,135900,179198120,11230,11240,11240,11230,147
20241122,135800,177546310,11230,11240,11240,11230,110
20241122,135700,176310140,11250,11250,11250,11250,0
20241122,135600,176310140,11250,11250,11250,11250,100
20241122,135500,175185140,11250,11250,11250,11250,0
20241122,135400,175185140,11250,11250,11250,11250,100
20241122,135300,174060140,11240,11240,11240,11240,0
20241122,135200,174060140,11240,11240,11240,11240,0
20241122,135100,174060140,11240,11240,11240,11240,30
20241122,135000,173722940,11240,11240,11240,11240,1
20241122,134900,173711700,11240,11240,11240,11240,0
20241122,134800,173711700,11240,11250,11250,11240,199
20241122,134700,171474200,11260,11260,11260,11260,0
20241122,134600,171474200,11260,11280,11280,11260,300
20241122,134500,168093200,11270,11270,11270,11270,0
20241122,134400,168093200,11270,11270,11270,11270,0
20241122,134300,168093200,11270,11270,11270,11270,0
20241122,134200,168093200,11270,11280,11280,11270,200
20241122,134100,165838200,11290,11290,11290,11290,0
20241122,134000,165838200,11290,11290,11290,11290,1
20241122,133900,165826910,11300,11300,11300,11300,100
20241122,133800,164696910,11300,11300,11300,11300,0
20241122,133700,164696910,11300,11300,11300,11300,0
20241122,133600,164696910,11300,11300,11300,11300,0
20241122,133500,164696910,11300,11300,11300,11300,0
20241122,133400,164696910,11300,11300,11300,11300,0
20241122,133300,164696910,11300,11300,11300,11300,1
20241122,133200,164685610,11260,11260,11260,11260,0
20241122,133100,164685610,11260,11260,11260,11260,0
20241122,133000,164685610,11260,11260,11260,11260,0
20241122,132900,164685610,11260,11280,11280,11260,918
20241122,132800,154333810,11290,11290,11290,11290,0
20241122,132700,154333810,11290,11310,11310,11290,302
20241122,132600,150922220,11300,11300,11300,11300,0
20241122,132500,150922220,11300,11300,11300,11300,0
20241122,132400,150922220,11300,11300,11300,11300,0
20241122,132300,150922220,11300,11300,11300,11300,0
20241122,132200,150922220,11300,11310,11310,11300,102
20241122,132100,149768620,11300,11300,11300,11300,50
20241122,132000,149203620,11300,11300,11300,11300,0
20241122,131900,149203620,11300,11310,11310,11300,135
20241122,131800,147677120,11300,11300,11300,11300,0
20241122,131700,147677120,11300,11300,11300,11300,12
20241122,131600,147541520,11310,11320,11320,11310,92
20241122,131500,146500980,11320,11330,11330,11320,137
20241122,131400,144949140,11320,11320,11320,11320,1
20241122,131300,144937820,11320,11320,11320,11320,50
20241122,131200,144371820,11320,11320,11320,11320,10
20241122,131100,144258620,11310,11310,11310,11310,0
20241122,131000,144258620,11310,11310,11310,11310,10
20241122,130900,144145520,11320,11320,11320,11320,100
20241122,130800,143013520,11300,11300,11300,11300,0
20241122,130700,143013520,11300,11300,11300,11300,0
20241122,130600,143013520,11300,11300,11300,11300,0
20241122,130500,143013520,11300,11300,11300,11300,0
20241122,130400,143013520,11300,11300,11300,11300,0
20241122,130300,143013520,11300,11300,11300,11300,0
20241122,130200,143013520,11300,11300,11300,11300,0
20241122,130100,143013520,11300,11300,11300,11300,0
20241122,130000,143013520,11300,11300,11300,11300,0
20241122,125900,143013520,11300,11300,11300,11300,0
20241122,125800,143013520,11300,11300,11300,11300,6
20241122,125700,142945720,11300,11300,11300,11300,95
20241122,125600,141872220,11290,11290,11290,11290,0
20241122,125500,141872220,11290,11290,11290,11290,0
20241122,125400,141872220,11290,11290,11290,11290,0
20241122,125300,141872220,11290,11310,11310,11290,844
20241122,125200,132340700,11320,11320,11320,11320,100
20241122,125100,131208700,11320,11320,11320,11320,0
20241122,125000,131208700,11320,11320,11320,11320,0
20241122,124900,131208700,11320,11320,11320,11320,0
20241122,124800,131208700,11320,11320,11320,11320,100
20241122,124700,130076700,11310,11310,11310,11310,0
20241122,124600,130076700,11310,11310,11310,11310,9
20241122,124500,129974910,11320,11320,11320,11320,100
20241122,124400,128842910,11320,11320,11320,11320,0
20241122,124300,128842910,11320,11320,11320,11320,0
20241122,124200,128842910,11320,11320,11320,11320,100
20241122,124100,127710910,11310,11310,11310,11310,0
20241122,124000,127710910,11310,11310,11310,11310,2
20241122,123900,127688290,11310,11330,11330,11310,158
20241122,123800,125899340,11340,11340,11340,11340,100
20241122,123700,124765340,11330,11330,11330,11330,0
20241122,123600,124765340,11330,11330,11330,11330,0
20241122,123500,124765340,11330,11330,11330,11330,16
20241122,123400,124584060,11330,11330,11330,11330,0
20241122,123300,124584060,11330,11330,11330,11330,54
20241122,123200,123972240,11330,11330,11330,11330,0
20241122,123100,123972240,11330,11330,11330,11330,46
20241122,123000,123451060,11330,11330,11330,11330,0
20241122,122900,123451060,11330,11330,11330,11330,45
20241122,122800,122941210,11330,11330,11330,11330,55
20241122,122700,122318060,11330,11330,11330,11330,45
20241122,122600,121808210,11330,11330,11330,11330,21
20241122,122500,121570280,11330,11340,11340,11330,366
20241122,122400,117422500,11330,11340,11340,11330,13
20241122,122300,117275200,11340,11340,11340,11340,0
20241122,122200,117275200,11340,11340,11340,11340,0
20241122,122100,117275200,11340,11350,11350,11340,102
20241122,122000,116117520,11350,11350,11350,11350,0
20241122,121900,116117520,11350,11350,11350,11350,0
20241122,121800,116117520,11350,11350,11350,11350,100
20241122,121700,114982520,11350,11350,11350,11350,0
20241122,121600,114982520,11350,11350,11350,11350,0
20241122,121500,114982520,11350,11350,11350,11350,100
20241122,121400,113847520,11340,11340,11340,11340,0
20241122,121300,113847520,11340,11340,11340,11340,0
20241122,121200,113847520,11340,11340,11340,11340,29
20241122,121100,113518660,11350,11350,11350,11350,190
20241122,121000,111362160,11350,11350,11350,11350,1
20241122,120900,111350810,11350,11350,11350,11350,0
20241122,120800,111350810,11350,11350,11350,11350,99
20241122,120700,110227160,11340,11340,11340,11340,0
20241122,120600,110227160,11340,11350,11350,11340,13
20241122,120500,110079700,11360,11370,11370,11360,60
20241122,120400,109397600,11370,11370,11370,11370,50
20241122,120300,108829100,11370,11370,11370,11370,0
20241122,120200,108829100,11370,11370,11370,11370,0
20241122,120100,108829100,11370,11370,11370,11370,100
20241122,120000,107692100,11360,11360,11360,11360,100
20241122,115900,106556100,11350,11350,11350,11350,0
20241122,115800,106556100,11350,11350,11350,11350,0
20241122,115700,106556100,11350,11350,11350,11350,0
20241122,115600,106556100,11350,11350,11350,11350,0
20241122,115500,106556100,11350,11350,11350,11350,1
20241122,115400,106544750,11360,11380,11380,11360,101
20241122,115300,105397370,11360,11360,11360,11360,0
20241122,115200,105397370,11360,11360,11360,11360,0
20241122,115100,105397370,11360,11360,11360,11360,100
20241122,115000,104261370,11360,11360,11360,11360,0
20241122,114900,104261370,11360,11360,11360,11360,0
20241122,114800,104261370,11360,11370,11370,11360,188
20241122,114700,102124690,11360,11360,11360,11360,0
20241122,114600,102124690,11360,11360,11360,11360,12
20241122,114500,101988370,11370,11370,11370,11370,92
20241122,114400,100942330,11370,11370,11370,11370,8
20241122,114300,100851370,11370,11370,11370,11370,0
20241122,114200,100851370,11370,11370,11370,11370,2
20241122,114100,100828630,11370,11380,11380,11370,128
20241122,114000,99372270,11370,11370,11370,11370,0
20241122,113900,99372270,11370,11370,11370,11370,10
20241122,113800,99258570,11370,11370,11370,11370,60
20241122,113700,98576370,11370,11380,11380,11370,128
20241122,113600,97120810,11390,11370,11390,11370,71
20241122,113500,96312480,11370,11370,11370,11370,0
20241122,113400,96312480,11370,11370,11370,11370,8
20241122,113300,96221520,11350,11350,11350,11350,0
20241122,113200,96221520,11350,11350,11350,11350,0
20241122,113100,96221520,11350,11350,11350,11350,0
20241122,113000,96221520,11350,11350,11350,11350,0
20241122,112900,96221520,11350,11350,11350,11350,96
20241122,112800,95131920,11350,11350,11350,11350,0
20241122,112700,95131920,11350,11350,11350,11350,0
20241122,112600,95131920,11350,11350,11350,11350,100
20241122,112500,93996920,11330,11330,11330,11330,0
20241122,112400,93996920,11330,11330,11330,11330,0
20241122,112300,93996920,11330,11330,11330,11330,0
20241122,112200,93996920,11330,11340,11340,11330,103
20241122,112100,92828930,11330,11330,11330,11330,0
20241122,112000,92828930,11330,11330,11330,11330,0
20241122,111900,92828930,11330,11330,11330,11330,0
20241122,111800,92828930,11330,11330,11330,11330,0
20241122,111700,92828930,11330,11330,11330,11330,3
20241122,111600,92794940,11330,11330,11330,11330,0
20241122,111500,92794940,11330,11340,11340,11330,177
20241122,111400,90788530,11330,11330,11330,11330,0
20241122,111300,90788530,11330,11330,11330,11330,23
20241122,111200,90527940,11320,11320,11320,11320,0
20241122,111100,90527940,11320,11320,11320,11320,0
20241122,111000,90527940,11320,11360,11360,11320,473
20241122,110900,85163790,11370,11370,11370,11370,0
20241122,110800,85163790,11370,11370,11370,11370,0
20241122,110700,85163790,11370,11370,11370,11370,100
20241122,110600,84026790,11370,11370,11370,11370,0
20241122,110500,84026790,11370,11370,11370,11370,4
20241122,110400,83981310,11360,11370,11370,11360,112
20241122,110300,82707990,11360,11360,11360,11360,12
20241122,110200,82571670,11370,11370,11370,11370,0
20241122,110100,82571670,11370,11370,11370,11370,100
20241122,110000,81434670,11370,11370,11370,11370,0
20241122,105900,81434670,11370,11370,11370,11370,0
20241122,105800,81434670,11370,11370,11370,11370,100
20241122,105700,80297670,11360,11360,11360,11360,0
20241122,105600,80297670,11360,11360,11360,11360,57
20241122,105500,79650150,11350,11350,11350,11350,0
20241122,105400,79650150,11350,11350,11350,11350,0
20241122,105300,79650150,11350,11400,11400,11350,350
20241122,105200,75670030,11400,11400,11400,11400,265
20241122,105100,72649030,11400,11400,11400,11400,0
20241122,105000,72649030,11400,11400,11400,11400,100
20241122,104900,71509030,11390,11390,11390,11390,0
20241122,104800,71509030,11390,11390,11390,11390,70
20241122,104700,70711730,11390,11390,11390,11390,30
20241122,104600,70370030,11390,11390,11390,11390,2
20241122,104500,70347250,11390,11390,11390,11390,70
20241122,104400,69549950,11390,11390,11390,11390,26
20241122,104300,69253810,11390,11390,11390,11390,94
20241122,104200,68183150,11390,11390,11390,11390,0
20241122,104100,68183150,11390,11390,11390,11390,0
20241122,104000,68183150,11390,11390,11390,11390,100
20241122,103900,67044150,11380,11380,11380,11380,0
20241122,103800,67044150,11380,11380,11380,11380,0
20241122,103700,67044150,11380,11380,11380,11380,39
20241122,103600,66600330,11380,11380,11380,11380,0
20241122,103500,66600330,11380,11380,11380,11380,0
20241122,103400,66600330,11380,11380,11380,11380,100
20241122,103300,65462330,11370,11370,11370,11370,12
20241122,103200,65325890,11380,11380,11380,11380,0
20241122,103100,65325890,11380,11380,11380,11380,0
20241122,103000,65325890,11380,11380,11380,11380,100
20241122,102900,64187890,11380,11380,11380,11380,5
20241122,102800,64130990,11390,11390,11390,11390,0
20241122,102700,64130990,11390,11390,11390,11390,100
20241122,102600,62991990,11380,11380,11380,11380,95
20241122,102500,61910890,11390,11390,11390,11390,0
20241122,102400,61910890,11390,11390,11390,11390,0
20241122,102300,61910890,11390,11380,11390,11380,25
20241122,102200,61626340,11370,11370,11370,11370,0
20241122,102100,61626340,11370,11370,11370,11370,0
20241122,102000,61626340,11370,11360,11370,11360,101
20241122,101900,60478190,11360,11370,11370,11360,91
20241122,101800,59443720,11370,11370,11370,11370,1
20241122,101700,59432350,11370,11370,11370,11370,28
20241122,101600,59113990,11370,11370,11370,11370,0
20241122,101500,59113990,11370,11380,11380,11370,201
20241122,101400,56827620,11370,11370,11370,11370,0
20241122,101300,56827620,11370,11370,11370,11370,0
20241122,101200,56827620,11370,11370,11370,11370,0
20241122,101100,56827620,11370,11370,11370,11370,0
20241122,101000,56827620,11370,11370,11370,11370,105
20241122,100900,55633770,11370,11370,11370,11370,0
20241122,100800,55633770,11370,11380,11390,11370,145
20241122,100700,53984320,11370,11370,11370,11370,0
20241122,100600,53984320,11370,11370,11370,11370,0
20241122,100500,53984320,11370,11380,11380,11370,105
20241122,100400,52789470,11390,11400,11400,11390,101
20241122,100300,51639070,11400,11390,11400,11390,100
20241122,100200,50499100,11390,11390,11390,11390,0
20241122,100100,50499100,11390,11390,11390,11390,0
20241122,100000,50499100,11390,11390,11390,11390,100
20241122,095900,49360100,11370,11370,11370,11370,0
20241122,095800,49360100,11370,11370,11370,11370,0
20241122,095700,49360100,11370,11370,11370,11370,0
20241122,095600,49360100,11370,11380,11380,11370,127
20241122,095500,47914850,11380,11380,11380,11380,0
20241122,095400,47914850,11380,11380,11380,11380,0
20241122,095300,47914850,11380,11380,11380,11380,100
20241122,095200,46776850,11380,11380,11380,11370,52
20241122,095100,46185590,11380,11380,11380,11380,50
20241122,095000,45616590,11380,11380,11380,11380,101
20241122,094900,44467210,11380,11380,11380,11380,1
20241122,094800,44455830,11380,11380,11380,11380,4
20241122,094700,44410310,11380,11370,11380,11370,2
20241122,094600,44387560,11370,11380,11380,11370,156
20241122,094500,42613760,11390,11390,11390,11390,0
20241122,094400,42613760,11390,11390,11390,11390,0
20241122,094300,42613760,11390,11390,11390,11390,2
20241122,094200,42590980,11360,11360,11360,11360,0
20241122,094100,42590980,11360,11360,11360,11360,12
20241122,094000,42454660,11380,11380,11380,11380,123
20241122,093900,41054920,11350,11350,11350,11350,34
20241122,093800,40669020,11340,11340,11340,11340,0
20241122,093700,40669020,11340,11340,11340,11340,0
20241122,093600,40669020,11340,11360,11370,11340,272
20241122,093500,37578930,11350,11350,11350,11350,0
20241122,093400,37578930,11350,11340,11350,11340,245
20241122,093300,34798250,11340,11340,11340,11340,8
20241122,093200,34707530,11340,11340,11340,11340,0
20241122,093100,34707530,11340,11340,11340,11340,83
20241122,093000,33766310,11340,11320,11340,11320,583
20241122,092900,27161180,11330,11330,11330,11330,0
20241122,092800,27161180,11330,11330,11330,11330,0
20241122,092700,27161180,11330,11330,11330,11330,0
20241122,092600,27161180,11330,11300,11330,11300,200
20241122,092500,24899150,11280,11280,11280,11280,0
20241122,092400,24899150,11280,11280,11280,11280,0
20241122,092300,24899150,11280,11280,11280,11280,0
20241122,092200,24899150,11280,11280,11280,11280,0
20241122,092100,24899150,11280,11280,11280,11280,0
20241122,092000,24899150,11280,11280,11280,11280,0
20241122,091900,24899150,11280,11280,11280,11280,0
20241122,091800,24899150,11280,11280,11280,11280,0
20241122,091700,24899150,11280,11340,11340,11280,181
20241122,091600,22852440,11330,11330,11330,11330,137
20241122,091500,21300230,11340,11340,11340,11340,0
20241122,091400,21300230,11340,11340,11340,11340,0
20241122,091300,21300230,11340,11340,11340,11340,0
20241122,091200,21300230,11340,11340,11340,11340,0
20241122,091100,21300230,11340,11340,11340,11340,0
20241122,091000,21300230,11340,11350,11350,11340,131
20241122,090900,19813560,11350,11320,11350,11320,240
20241122,090800,17091950,11320,11330,11340,11320,81
20241122,090700,16174250,11340,11330,11340,11330,100
20241122,090600,15040750,11340,11290,11340,11290,888
20241122,090500,4999070,11290,11300,11300,11290,72
20241122,090400,4185510,11300,11300,11300,11300,19
20241122,090300,3970810,11300,11320,11330,11300,20
20241122,090200,3744370,11190,11330,11330,11190,111
20241122,090100,2500740,11250,11250,11250,11250,0
20241122,090000,2500740,11250,11160,11250,11160,224