KissMeData/036620/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,191800,973020100,2980,2980,2980,2980,14955
20241122,191700,973020100,2980,2980,2980,2980,0
20241122,191600,973020100,2980,2980,2980,2980,0
20241122,191500,973020100,2980,2980,2980,2980,0
20241122,191400,973020100,2980,2980,2980,2980,0
20241122,191300,973020100,2980,2980,2980,2980,0
20241122,191200,973020100,2980,2980,2980,2980,0
20241122,191100,973020100,2980,2980,2980,2980,0
20241122,191000,973020100,2980,2980,2980,2980,0
20241122,190900,973020100,2980,2980,2980,2980,0
20241122,190800,973020100,2980,2980,2980,2980,0
20241122,190700,973020100,2980,2980,2980,2980,0
20241122,190600,973020100,2980,2980,2980,2980,0
20241122,190500,973020100,2980,2980,2980,2980,0
20241122,190400,973020100,2980,2980,2980,2980,0
20241122,190300,973020100,2980,2980,2980,2980,0
20241122,190200,973020100,2980,2980,2980,2980,0
20241122,190100,973020100,2980,2980,2980,2980,0
20241122,190000,973020100,2980,2980,2980,2980,0
20241122,185900,973020100,2980,2980,2980,2980,0
20241122,185800,973020100,2980,2980,2980,2980,0
20241122,185700,973020100,2980,2980,2980,2980,0
20241122,185600,973020100,2980,2980,2980,2980,0
20241122,185500,973020100,2980,2980,2980,2980,0
20241122,185400,973020100,2980,2980,2980,2980,0
20241122,185300,973020100,2980,2980,2980,2980,0
20241122,185200,973020100,2980,2980,2980,2980,0
20241122,185100,973020100,2980,2980,2980,2980,0
20241122,185000,973020100,2980,2980,2980,2980,0
20241122,184900,973020100,2980,2980,2980,2980,0
20241122,184800,973020100,2980,2980,2980,2980,14955
20241122,184700,973020100,2980,2980,2980,2980,0
20241122,184600,973020100,2980,2980,2980,2980,0
20241122,184500,973020100,2980,2980,2980,2980,0
20241122,184400,973020100,2980,2980,2980,2980,0
20241122,184300,973020100,2980,2980,2980,2980,0
20241122,184200,973020100,2980,2980,2980,2980,0
20241122,184100,973020100,2980,2980,2980,2980,0
20241122,184000,973020100,2980,2980,2980,2980,0
20241122,183900,973020100,2980,2980,2980,2980,0
20241122,183800,973020100,2980,2980,2980,2980,0
20241122,183700,973020100,2980,2980,2980,2980,0
20241122,183600,973020100,2980,2980,2980,2980,0
20241122,183500,973020100,2980,2980,2980,2980,0
20241122,183400,973020100,2980,2980,2980,2980,0
20241122,183300,973020100,2980,2980,2980,2980,0
20241122,183200,973020100,2980,2980,2980,2980,0
20241122,183100,973020100,2980,2980,2980,2980,0
20241122,183000,973020100,2980,2980,2980,2980,0
20241122,182900,973020100,2980,2980,2980,2980,0
20241122,182800,973020100,2980,2980,2980,2980,0
20241122,182700,973020100,2980,2980,2980,2980,0
20241122,182600,973020100,2980,2980,2980,2980,0
20241122,182500,973020100,2980,2980,2980,2980,0
20241122,182400,973020100,2980,2980,2980,2980,0
20241122,182300,973020100,2980,2980,2980,2980,0
20241122,182200,973020100,2980,2980,2980,2980,0
20241122,182100,973020100,2980,2980,2980,2980,0
20241122,182000,973020100,2980,2980,2980,2980,0
20241122,181900,973020100,2980,2980,2980,2980,0
20241122,181800,973020100,2980,2980,2980,2980,14955
20241122,181700,973020100,2980,2980,2980,2980,0
20241122,181600,973020100,2980,2980,2980,2980,0
20241122,181500,973020100,2980,2980,2980,2980,0
20241122,181400,973020100,2980,2980,2980,2980,0
20241122,181300,973020100,2980,2980,2980,2980,0
20241122,181200,973020100,2980,2980,2980,2980,0
20241122,181100,973020100,2980,2980,2980,2980,0
20241122,181000,973020100,2980,2980,2980,2980,0
20241122,180900,973020100,2980,2980,2980,2980,0
20241122,180800,973020100,2980,2980,2980,2980,0
20241122,180700,973020100,2980,2980,2980,2980,0
20241122,180600,973020100,2980,2980,2980,2980,0
20241122,180500,973020100,2980,2980,2980,2980,0
20241122,180400,973020100,2980,2980,2980,2980,0
20241122,180300,973020100,2980,2980,2980,2980,0
20241122,180200,973020100,2980,2980,2980,2980,0
20241122,180100,973020100,2980,2980,2980,2980,0
20241122,180000,973020100,2980,2980,2980,2980,0
20241122,175900,973020100,2980,2980,2980,2980,0
20241122,175800,973020100,2980,2980,2980,2980,0
20241122,175700,973020100,2980,2980,2980,2980,0
20241122,175600,973020100,2980,2980,2980,2980,0
20241122,175500,973020100,2980,2980,2980,2980,0
20241122,175400,973020100,2980,2980,2980,2980,0
20241122,175300,973020100,2980,2980,2980,2980,0
20241122,175200,973020100,2980,2980,2980,2980,0
20241122,175100,973020100,2980,2980,2980,2980,0
20241122,175000,973020100,2980,2980,2980,2980,0
20241122,174900,973020100,2980,2980,2980,2980,0
20241122,174800,973020100,2980,2980,2980,2980,14955
20241122,174700,973020100,2980,2980,2980,2980,0
20241122,174600,973020100,2980,2980,2980,2980,0
20241122,174500,973020100,2980,2980,2980,2980,0
20241122,174400,973020100,2980,2980,2980,2980,0
20241122,174300,973020100,2980,2980,2980,2980,0
20241122,174200,973020100,2980,2980,2980,2980,0
20241122,174100,973020100,2980,2980,2980,2980,0
20241122,174000,973020100,2980,2980,2980,2980,0
20241122,173900,973020100,2980,2980,2980,2980,0
20241122,173800,973020100,2980,2980,2980,2980,0
20241122,173700,973020100,2980,2980,2980,2980,0
20241122,173600,973020100,2980,2980,2980,2980,0
20241122,173500,973020100,2980,2980,2980,2980,0
20241122,173400,973020100,2980,2980,2980,2980,0
20241122,173300,973020100,2980,2980,2980,2980,0
20241122,173200,973020100,2980,2980,2980,2980,0
20241122,173100,973020100,2980,2980,2980,2980,0
20241122,173000,973020100,2980,2980,2980,2980,0
20241122,172900,973020100,2980,2980,2980,2980,0
20241122,172800,973020100,2980,2980,2980,2980,0
20241122,172700,973020100,2980,2980,2980,2980,0
20241122,172600,973020100,2980,2980,2980,2980,0
20241122,172500,973020100,2980,2980,2980,2980,0
20241122,172400,973020100,2980,2980,2980,2980,0
20241122,172300,973020100,2980,2980,2980,2980,0
20241122,172200,973020100,2980,2980,2980,2980,0
20241122,172100,973020100,2980,2980,2980,2980,0
20241122,172000,973020100,2980,2980,2980,2980,0
20241122,171900,973020100,2980,2980,2980,2980,0
20241122,171800,973020100,2980,2980,2980,2980,14955
20241122,171700,973020100,2980,2980,2980,2980,0
20241122,171600,973020100,2980,2980,2980,2980,0
20241122,171500,973020100,2980,2980,2980,2980,0
20241122,171400,973020100,2980,2980,2980,2980,0
20241122,171300,973020100,2980,2980,2980,2980,0
20241122,171200,973020100,2980,2980,2980,2980,0
20241122,171100,973020100,2980,2980,2980,2980,0
20241122,171000,973020100,2980,2980,2980,2980,0
20241122,170900,973020100,2980,2980,2980,2980,0
20241122,170800,973020100,2980,2980,2980,2980,0
20241122,170700,973020100,2980,2980,2980,2980,0
20241122,170600,973020100,2980,2980,2980,2980,0
20241122,170500,973020100,2980,2980,2980,2980,0
20241122,170400,973020100,2980,2980,2980,2980,0
20241122,170300,973020100,2980,2980,2980,2980,0
20241122,170200,973020100,2980,2980,2980,2980,0
20241122,170100,973020100,2980,2980,2980,2980,0
20241122,170000,973020100,2980,2980,2980,2980,0
20241122,165900,973020100,2980,2980,2980,2980,0
20241122,165800,973020100,2980,2980,2980,2980,0
20241122,165700,973020100,2980,2980,2980,2980,0
20241122,165600,973020100,2980,2980,2980,2980,0
20241122,165500,973020100,2980,2980,2980,2980,0
20241122,165400,973020100,2980,2980,2980,2980,0
20241122,165300,973020100,2980,2980,2980,2980,0
20241122,165200,973020100,2980,2980,2980,2980,0
20241122,165100,973020100,2980,2980,2980,2980,0
20241122,165000,973020100,2980,2980,2980,2980,0
20241122,164900,973020100,2980,2980,2980,2980,0
20241122,164800,973020100,2980,2980,2980,2980,14955
20241122,164700,973020100,2980,2980,2980,2980,0
20241122,164600,973020100,2980,2980,2980,2980,0
20241122,164500,973020100,2980,2980,2980,2980,0
20241122,164400,973020100,2980,2980,2980,2980,0
20241122,164300,973020100,2980,2980,2980,2980,0
20241122,164200,973020100,2980,2980,2980,2980,0
20241122,164100,973020100,2980,2980,2980,2980,0
20241122,164000,973020100,2980,2980,2980,2980,0
20241122,163900,973020100,2980,2980,2980,2980,0
20241122,163800,973020100,2980,2980,2980,2980,0
20241122,163700,973020100,2980,2980,2980,2980,0
20241122,163600,973020100,2980,2980,2980,2980,0
20241122,163500,973020100,2980,2980,2980,2980,0
20241122,163400,973020100,2980,2980,2980,2980,0
20241122,163300,973020100,2980,2980,2980,2980,0
20241122,163200,973020100,2980,2980,2980,2980,0
20241122,163100,973020100,2980,2980,2980,2980,0
20241122,163000,973020100,2980,2980,2980,2980,0
20241122,162900,973020100,2980,2980,2980,2980,0
20241122,162800,973020100,2980,2980,2980,2980,0
20241122,162700,973020100,2980,2980,2980,2980,0
20241122,162600,973020100,2980,2980,2980,2980,0
20241122,162500,973020100,2980,2980,2980,2980,0
20241122,162400,973020100,2980,2980,2980,2980,0
20241122,162300,973020100,2980,2980,2980,2980,0
20241122,162200,973020100,2980,2980,2980,2980,0
20241122,162100,973020100,2980,2980,2980,2980,0
20241122,162000,973020100,2980,2980,2980,2980,0
20241122,161900,973020100,2980,2980,2980,2980,0
20241122,161800,973020100,2980,2980,2980,2980,14955
20241122,161700,973020100,2980,2980,2980,2980,0
20241122,161600,973020100,2980,2980,2980,2980,0
20241122,161500,973020100,2980,2980,2980,2980,0
20241122,161400,973020100,2980,2980,2980,2980,0
20241122,161300,973020100,2980,2980,2980,2980,0
20241122,161200,973020100,2980,2980,2980,2980,0
20241122,161100,973020100,2980,2980,2980,2980,0
20241122,161000,973020100,2980,2980,2980,2980,0
20241122,160900,973020100,2980,2980,2980,2980,0
20241122,160800,973020100,2980,2980,2980,2980,0
20241122,160700,973020100,2980,2980,2980,2980,0
20241122,160600,973020100,2980,2980,2980,2980,0
20241122,160500,973020100,2980,2980,2980,2980,0
20241122,160400,973020100,2980,2980,2980,2980,0
20241122,160300,973020100,2980,2980,2980,2980,0
20241122,160200,973020100,2980,2980,2980,2980,0
20241122,160100,973020100,2980,2980,2980,2980,0
20241122,160000,973020100,2980,2980,2980,2980,0
20241122,155900,973020100,2980,2980,2980,2980,0
20241122,155800,973020100,2980,2980,2980,2980,0
20241122,155700,973020100,2980,2980,2980,2980,0
20241122,155600,973020100,2980,2980,2980,2980,0
20241122,155500,973020100,2980,2980,2980,2980,0
20241122,155400,973020100,2980,2980,2980,2980,0
20241122,155300,973020100,2980,2980,2980,2980,0
20241122,155200,973020100,2980,2980,2980,2980,0
20241122,155100,973020100,2980,2980,2980,2980,0
20241122,155000,973020100,2980,2980,2980,2980,0
20241122,154900,973020100,2980,2980,2980,2980,0
20241122,154800,973020100,2980,2980,2980,2980,14955
20241122,154700,973020100,2980,2980,2980,2980,0
20241122,154600,973020100,2980,2980,2980,2980,0
20241122,154500,973020100,2980,2980,2980,2980,0
20241122,154400,973020100,2980,2980,2980,2980,0
20241122,154300,973020100,2980,2980,2980,2980,0
20241122,154200,973020100,2980,2980,2980,2980,0
20241122,154100,973020100,2980,2980,2980,2980,0
20241122,154000,973020100,2980,2980,2980,2980,0
20241122,153900,973020100,2980,2980,2980,2980,0
20241122,153800,973020100,2980,2980,2980,2980,0
20241122,153700,973020100,2980,2980,2980,2980,0
20241122,153600,973020100,2980,2980,2980,2980,0
20241122,153500,973020100,2980,2980,2980,2980,0
20241122,153400,973020100,2980,2980,2980,2980,0
20241122,153300,973020100,2980,2980,2980,2980,0
20241122,153200,973020100,2980,2980,2980,2980,0
20241122,153100,973020100,2980,2980,2980,2980,0
20241122,153000,973020100,2980,2980,2980,2980,14955
20241122,152900,928454200,2995,2995,2995,2995,0
20241122,152800,928454200,2995,2995,2995,2995,0
20241122,152700,928454200,2995,2995,2995,2995,0
20241122,152600,928454200,2995,2995,2995,2995,0
20241122,152500,928454200,2995,2995,2995,2995,0
20241122,152400,928454200,2995,2995,2995,2995,0
20241122,152300,928454200,2995,2995,2995,2995,0
20241122,152200,928454200,2995,2995,2995,2995,0
20241122,152100,928454200,2995,2995,2995,2995,0
20241122,152000,928454200,2995,2995,2995,2995,0
20241122,151900,928454200,2995,2995,2995,2995,6
20241122,151800,928436230,2980,2995,2995,2980,665
20241122,151700,926450225,2995,2990,2995,2985,346
20241122,151600,925414105,2985,2995,2995,2985,425
20241122,151500,924143335,2995,2995,3000,2995,61
20241122,151400,923960580,2995,2980,2995,2980,145
20241122,151300,923527245,2985,2990,2995,2980,50
20241122,151200,923377730,2990,2990,2990,2990,54
20241122,151100,923216270,2990,2990,2995,2990,476
20241122,151000,921790880,2985,2985,3000,2980,987
20241122,150900,918843985,2985,2985,3000,2980,27
20241122,150800,918763405,2985,2985,2985,2980,1218
20241122,150700,915129835,2985,2980,2990,2980,661
20241122,150600,913159505,2985,2985,2985,2980,1955
20241122,150500,907333445,2985,2985,2990,2985,686
20241122,150400,905285690,2985,2990,2990,2985,725
20241122,150300,903121005,2990,2990,2995,2985,789
20241122,150200,900763340,2990,2990,2995,2990,121
20241122,150100,900401085,2990,2995,2995,2990,719
20241122,150000,898247700,2995,2995,3000,2995,2274
20241122,145900,891436045,2995,3000,3000,2995,385
20241122,145800,890281080,3000,3000,3000,2995,906
20241122,145700,887565250,2995,2995,3000,2995,763
20241122,145600,885277585,3000,2995,3000,2990,1556
20241122,145500,880613100,2995,2990,2995,2990,562
20241122,145400,878929985,2990,2990,2995,2985,1925
20241122,145300,873174370,2990,2990,2990,2980,1023
20241122,145200,870119065,2985,2985,2990,2985,373
20241122,145100,869005185,2985,2985,2990,2985,793
20241122,145000,866637070,2985,2995,2995,2985,1095
20241122,144900,863362495,2985,2990,2990,2985,731
20241122,144800,861179660,2990,2985,2995,2985,881
20241122,144700,858547355,2990,2985,2995,2985,860
20241122,144600,855976100,2990,2990,2990,2985,793
20241122,144500,853605660,2985,2985,2990,2985,536
20241122,144400,852004265,2985,2985,2990,2985,882
20241122,144300,849369615,2985,2985,2985,2980,706
20241122,144200,847263070,2985,2985,2990,2980,1288
20241122,144100,843418930,2990,2980,2990,2980,984
20241122,144000,840483790,2985,2985,2985,2980,1168
20241122,143900,836998790,2980,2980,2985,2980,496
20241122,143800,835519770,2980,2985,2985,2980,1666
20241122,143700,830548935,2980,2985,2985,2980,793
20241122,143600,828183660,2985,2980,2990,2980,754
20241122,143500,825934130,2980,2985,2985,2980,640
20241122,143400,824023920,2985,2985,2990,2985,737
20241122,143300,821823515,2990,2985,2990,2985,690
20241122,143200,819761940,2985,2985,2985,2980,795
20241122,143100,817391840,2985,2980,2990,2980,1031
20241122,143000,814312550,2985,2980,2985,2980,1001
20241122,142900,811328525,2980,2985,2985,2980,871
20241122,142800,808729475,2980,2980,2980,2980,699
20241122,142700,806646455,2980,2980,2990,2980,901
20241122,142600,803957430,2980,2985,2985,2975,1369
20241122,142500,799875955,2985,2985,2985,2980,305
20241122,142400,798965740,2980,2985,2985,2980,686
20241122,142300,796919870,2980,2985,2985,2980,1345
20241122,142200,792905425,2980,2985,2985,2980,640
20241122,142100,790997180,2985,2980,2985,2980,753
20241122,142000,788751930,2980,2985,2985,2980,372
20241122,141900,787641580,2985,2990,2995,2980,1002
20241122,141800,784646330,2990,2985,2995,2985,377
20241122,141700,783518680,2985,2970,3005,2970,7610
20241122,141600,760849420,2970,2965,2980,2965,211
20241122,141500,760220900,2965,2960,2980,2960,1577
20241122,141400,755544300,2965,2960,2965,2960,739
20241122,141300,753355570,2960,2960,2965,2960,273
20241122,141200,752546305,2960,2965,2965,2960,492
20241122,141100,751089665,2965,2960,2965,2960,477
20241122,141000,749677495,2970,2960,2970,2960,539
20241122,140900,748081585,2960,2965,2970,2960,674
20241122,140800,746084195,2965,2960,2965,2960,445
20241122,140700,744766900,2960,2960,2965,2960,490
20241122,140600,743316190,2960,2970,2970,2960,451
20241122,140500,741980770,2970,2965,2970,2960,45
20241122,140400,741847340,2970,2955,2970,2955,895
20241122,140300,739200350,2955,2960,2960,2955,41
20241122,140200,739079120,2960,2960,2960,2955,665
20241122,140100,737111840,2960,2960,2965,2960,505
20241122,140000,735616930,2960,2960,2960,2960,625
20241122,135900,733766930,2960,2955,2965,2955,330
20241122,135800,732790080,2955,2960,2965,2955,574
20241122,135700,731091130,2960,2965,2965,2960,1916
20241122,135600,725410220,2970,2965,2970,2965,688
20241122,135500,723370285,2960,2960,2965,2955,767
20241122,135400,721099925,2965,2965,2970,2965,198
20241122,135300,720512790,2965,2955,2965,2955,431
20241122,135200,719237200,2960,2955,2960,2955,271
20241122,135100,718435070,2955,2960,2965,2955,3120
20241122,135000,709209290,2965,2960,2965,2960,108
20241122,134900,708889115,2970,2960,2970,2960,528
20241122,134800,707326205,2965,2960,2965,2960,438
20241122,134700,706029665,2975,2965,2975,2960,840
20241122,134600,703542920,2960,2965,2965,2955,5287
20241122,134500,687896080,2965,2960,2965,2960,404
20241122,134400,686699920,2965,2965,2970,2960,352
20241122,134300,685655815,2965,2975,2980,2965,1239
20241122,134200,681969410,2970,2970,2975,2970,719
20241122,134100,679831370,2975,2965,2985,2965,6271
20241122,134000,661157580,2965,2955,2965,2955,9583
20241122,133900,632813680,2975,2960,2975,2955,540
20241122,133800,631217365,2965,2955,2965,2955,523
20241122,133700,629669355,2955,2960,2960,2955,500
20241122,133600,628191745,2955,2960,2960,2955,1087
20241122,133500,624974255,2965,2960,2965,2960,433
20241122,133400,623692515,2960,2960,2960,2960,422
20241122,133300,622443395,2960,2960,2965,2960,838
20241122,133200,619960955,2965,2970,2970,2965,95
20241122,133100,619679215,2965,2955,2975,2950,13113
20241122,133000,580955015,2955,2965,2965,2955,27510
20241122,132900,499587925,2965,2975,2975,2965,6479
20241122,132800,480345490,2975,2970,2975,2970,378
20241122,132700,479222285,2975,2975,2975,2975,501
20241122,132600,477731810,2975,2975,2975,2970,416
20241122,132500,476494225,2975,2975,2975,2975,479
20241122,132400,475069200,2980,2970,2980,2970,491
20241122,132300,473610525,2970,2970,2970,2970,460
20241122,132200,472244325,2975,2975,2975,2975,427
20241122,132100,470974000,2980,2980,2980,2980,86
20241122,132000,470717720,2980,2975,2980,2975,425
20241122,131900,469453285,2975,2980,2980,2975,565
20241122,131800,467771650,2980,2980,2980,2980,607
20241122,131700,465962790,2980,2980,2985,2980,996
20241122,131600,462994650,2980,2985,2985,2980,12548
20241122,131500,425570475,2985,2990,2990,2985,5115
20241122,131400,410277810,2995,2995,2995,2995,157
20241122,131300,409807595,3000,3000,3000,3000,1
20241122,131200,409804595,2995,2995,2995,2995,48
20241122,131100,409660835,2995,2990,2995,2990,159
20241122,131000,409184930,2995,2995,2995,2995,98
20241122,130900,408891420,2995,2995,2995,2995,12
20241122,130800,408855480,2995,2995,2995,2995,100
20241122,130700,408555980,2995,2995,2995,2995,4704
20241122,130600,394467500,3000,3000,3000,3000,12
20241122,130500,394431500,2995,2995,2995,2995,1623
20241122,130400,389570615,3000,3000,3000,3000,20
20241122,130300,389510615,3000,3000,3000,3000,124
20241122,130200,389138615,3005,3005,3005,3005,99
20241122,130100,388841120,3005,3005,3005,3005,0
20241122,130000,388841120,3005,3005,3005,3000,85
20241122,125900,388586020,3005,3005,3005,3005,0
20241122,125800,388586020,3005,3005,3005,3005,184
20241122,125700,388033100,3000,3005,3005,3000,1608
20241122,125600,383209040,3000,3000,3000,3000,0
20241122,125500,383209040,3000,3000,3000,3000,124
20241122,125400,382837040,3000,3000,3000,3000,700
20241122,125300,380737040,3005,3000,3005,3000,1516
20241122,125200,376189020,3000,3000,3000,3000,87
20241122,125100,375928020,3000,2995,3000,2995,16
20241122,125000,375880040,3000,3000,3000,3000,3000
20241122,124900,366880040,3000,2995,3000,2995,71
20241122,124800,366667335,3000,3000,3000,3000,3209
20241122,124700,357040335,3005,3005,3005,3005,12
20241122,124600,357004275,3000,3005,3005,3000,1292
20241122,124500,353127720,3005,3005,3005,3005,23
20241122,124400,353058605,3005,3010,3010,3005,1192
20241122,124300,349476585,3020,3010,3020,3010,249
20241122,124200,348726760,3010,3010,3010,3010,10
20241122,124100,348696660,3005,3010,3010,3005,149
20241122,124000,348248470,3010,3010,3010,3010,313
20241122,123900,347306340,3005,3010,3010,3005,2441
20241122,123800,339970860,3010,3010,3010,3010,611
20241122,123700,338131750,3010,3015,3015,3010,1901
20241122,123600,332407685,3020,3020,3020,3020,99
20241122,123500,332108705,3020,3020,3020,3020,0
20241122,123400,332108705,3020,3015,3020,3015,72
20241122,123300,331891565,3020,3020,3020,3020,131
20241122,123200,331495945,3020,3020,3020,3020,0
20241122,123100,331495945,3020,3015,3020,3015,61
20241122,123000,331311970,3015,3015,3015,3015,60
20241122,122900,331131070,3020,3015,3020,3015,143
20241122,122800,330699430,3020,3020,3020,3020,678
20241122,122700,328651870,3015,3020,3020,3015,306
20241122,122600,327729220,3020,3020,3020,3020,348
20241122,122500,326678260,3025,3020,3025,3020,61
20241122,122400,326494035,3020,3020,3020,3020,0
20241122,122300,326494035,3020,3020,3020,3020,107
20241122,122200,326170895,3020,3020,3020,3020,60
20241122,122100,325989695,3020,3020,3020,3020,1
20241122,122000,325986675,3020,3020,3025,3020,63
20241122,121900,325796365,3015,3015,3015,3015,40
20241122,121800,325675765,3020,3020,3020,3020,19
20241122,121700,325618385,3020,3020,3020,3020,3
20241122,121600,325609325,3020,3020,3020,3020,94
20241122,121500,325325445,3020,3020,3020,3020,63
20241122,121400,325135185,3020,3025,3025,3020,89
20241122,121300,324866115,3025,3025,3025,3025,100
20241122,121200,324563615,3020,3030,3030,3020,448
20241122,121100,323210515,3025,3025,3025,3025,1
20241122,121000,323207490,3025,3025,3030,3025,114
20241122,120900,322862585,3025,3025,3030,3025,27
20241122,120800,322780840,3025,3025,3025,3025,10
20241122,120700,322750590,3030,3025,3030,3025,100
20241122,120600,322448085,3025,3025,3025,3025,0
20241122,120500,322448085,3025,3020,3025,3020,13
20241122,120400,322408765,3020,3020,3020,3020,0
20241122,120300,322408765,3020,3020,3020,3020,1615
20241122,120200,317531465,3020,3020,3020,3020,10
20241122,120100,317501265,3015,3015,3015,3015,900
20241122,120000,314787765,3015,3015,3015,3015,60
20241122,115900,314606865,3020,3020,3020,3020,15
20241122,115800,314561565,3015,3020,3020,3015,42
20241122,115700,314434875,3020,3020,3020,3020,3
20241122,115600,314425815,3015,3020,3020,3015,75
20241122,115500,314199615,3020,3020,3020,3020,3
20241122,115400,314190555,3020,3020,3020,3020,109
20241122,115300,313861375,3015,3015,3015,3015,0
20241122,115200,313861375,3015,3020,3020,3015,75
20241122,115100,313635175,3020,3020,3020,3020,89
20241122,115000,313366395,3020,3020,3020,3020,22
20241122,114900,313299955,3015,3015,3015,3015,109
20241122,114800,312971320,3020,3020,3020,3020,26
20241122,114700,312892800,3020,3020,3020,3020,102
20241122,114600,312584760,3020,3020,3020,3020,68
20241122,114500,312379400,3015,3020,3020,3015,72
20241122,114400,312162260,3020,3020,3020,3020,176
20241122,114300,311630740,3020,3020,3020,3020,15
20241122,114200,311585440,3015,3020,3020,3015,12
20241122,114100,311549245,3020,3020,3020,3015,158
20241122,114000,311072380,3020,3020,3020,3020,3
20241122,113900,311063320,3020,3020,3020,3020,15
20241122,113800,311018020,3020,3020,3020,3020,90
20241122,113700,310746220,3020,3015,3020,3015,171
20241122,113600,310230595,3020,3020,3020,3020,13
20241122,113500,310191335,3020,3020,3020,3020,46
20241122,113400,310052415,3015,3015,3020,3015,200
20241122,113300,309449020,3020,3020,3020,3020,3
20241122,113200,309439960,3020,3020,3020,3020,26
20241122,113100,309361440,3020,3020,3020,3020,91
20241122,113000,309086620,3020,3015,3020,3015,78
20241122,112900,308851360,3020,3020,3020,3020,3
20241122,112800,308842300,3020,3020,3020,3020,101
20241122,112700,308537280,3025,3020,3025,3020,42
20241122,112600,308410235,3025,3025,3025,3020,434
20241122,112500,307097685,3025,3025,3025,3025,92
20241122,112400,306819385,3020,3020,3025,3020,1307
20241122,112300,302872235,3020,3015,3025,3015,129
20241122,112200,302483230,3010,3020,3020,3010,2734
20241122,112100,294243090,3020,3030,3030,3020,798
20241122,112000,291830295,3030,3030,3030,3030,4
20241122,111900,291818175,3030,3025,3030,3025,72
20241122,111800,291600315,3030,3030,3030,3030,201
20241122,111700,290991285,3035,3035,3035,3035,17
20241122,111600,290939690,3035,3035,3040,3035,11
20241122,111500,290906295,3035,3035,3040,3035,107
20241122,111400,290581095,3035,3040,3040,3035,542
20241122,111300,288936085,3045,3040,3045,3040,525
20241122,111200,287340015,3040,3040,3040,3040,101
20241122,111100,287032975,3035,3035,3035,3035,60
20241122,111000,286850875,3040,3040,3040,3040,15
20241122,110900,286805275,3040,3040,3040,3040,3
20241122,110800,286796155,3035,3040,3040,3035,13
20241122,110700,286756640,3040,3040,3040,3040,154
20241122,110600,286288480,3040,3040,3040,3040,37
20241122,110500,286176000,3035,3035,3035,3035,691
20241122,110400,284078815,3035,3030,3035,3030,75
20241122,110300,283851490,3035,3035,3035,3035,3
20241122,110200,283842385,3035,3035,3035,3035,598
20241122,110100,282027455,3035,3035,3035,3035,3
20241122,110000,282018350,3035,3035,3035,3035,188
20241122,105900,281447770,3035,3035,3035,3035,104
20241122,105800,281132130,3035,3035,3035,3035,3
20241122,105700,281123025,3030,3035,3035,3030,13
20241122,105600,281083575,3030,3035,3035,3030,198
20241122,105500,280483190,3035,3045,3045,3035,1444
20241122,105400,276093375,3045,3040,3050,3040,504
20241122,105300,274559265,3040,3035,3040,3035,304
20241122,105200,273636565,3030,3030,3030,3030,75
20241122,105100,273409315,3030,3035,3035,3030,306
20241122,105000,272482060,3035,3035,3035,3035,278
20241122,104900,271638330,3035,3035,3040,3035,403
20241122,104800,270415165,3040,3040,3040,3040,62
20241122,104700,270226685,3040,3040,3040,3040,103
20241122,104600,269913565,3040,3030,3040,3030,566
20241122,104500,268193785,3030,3040,3040,3030,496
20241122,104400,266690870,3035,3040,3040,3035,18
20241122,104300,266636180,3040,3040,3040,3040,180
20241122,104200,266088980,3040,3040,3040,3040,15
20241122,104100,266043380,3040,3040,3040,3040,578
20241122,104000,264286260,3040,3035,3055,3035,7064
20241122,103900,242805145,3035,3030,3035,3030,48
20241122,103800,242659690,3035,3030,3035,3030,17
20241122,103700,242608100,3030,3030,3035,3030,1855
20241122,103600,236987430,3025,3025,3025,3025,2631
20241122,103500,229028655,3025,3025,3025,3025,15
20241122,103400,228983280,3025,3020,3025,3020,33
20241122,103300,228883555,3020,3020,3020,3020,60
20241122,103200,228702355,3020,3025,3025,3020,403
20241122,103100,227485280,3025,3020,3025,3020,1066
20241122,103000,224265955,3020,3015,3020,3015,68
20241122,102900,224060920,3015,3015,3020,3015,188
20241122,102800,223494085,3020,3025,3025,3020,169
20241122,102700,222983690,3025,3020,3025,3020,1282
20241122,102600,219112045,3020,3020,3020,3020,3
20241122,102500,219102985,3020,3015,3020,3015,1711
20241122,102400,213944245,3015,3015,3015,3015,3
20241122,102300,213935200,3015,3010,3015,3010,101
20241122,102200,213630745,3015,3010,3015,3010,65
20241122,102100,213435065,3010,3015,3015,3010,2095
20241122,102000,207128760,3015,3010,3015,3010,90
20241122,101900,206857415,3010,3015,3015,3010,609
20241122,101800,205024315,3000,3000,3000,3000,7073
20241122,101700,183805315,3000,2995,3005,2995,1090
20241122,101600,180534880,3000,3005,3005,2990,6100
20241122,101500,162269470,3005,3010,3010,3005,614
20241122,101400,160424385,3010,3005,3010,3005,99
20241122,101300,160126455,3005,3005,3005,3005,5993
20241122,101200,142117490,3005,3015,3015,3005,1942
20241122,101100,136275450,3015,3020,3020,3015,553
20241122,101000,134605695,3020,3020,3020,3020,1
20241122,100900,134602675,3020,3015,3020,3015,66
20241122,100800,134403660,3015,3015,3015,3015,3
20241122,100700,134394615,3010,3015,3015,3010,62
20241122,100600,134207980,3015,3015,3015,3015,15
20241122,100500,134162755,3015,3015,3015,3015,0
20241122,100400,134162755,3015,3015,3020,3015,1493
20241122,100300,129654290,3020,3020,3020,3020,106
20241122,100200,129334170,3020,3010,3020,3010,3854
20241122,100100,117714365,3015,3010,3015,3010,1342
20241122,100000,113674940,3010,3010,3010,3010,3
20241122,095900,113665910,3005,3005,3005,3005,60
20241122,095800,113485610,3005,3005,3005,3005,1445
20241122,095700,109143385,3005,3005,3005,3005,0
20241122,095600,109143385,3005,3000,3005,3000,80
20241122,095500,108903370,3005,3005,3005,3005,6
20241122,095400,108885340,3005,3005,3005,3005,106
20241122,095300,108566810,3005,3005,3005,3005,3
20241122,095200,108557795,3005,3005,3010,3005,700
20241122,095100,106454285,3005,3005,3005,2995,2232
20241122,095000,99756130,3005,3000,3005,3000,1238
20241122,094900,96042115,3000,3000,3000,3000,518
20241122,094800,94488115,3000,3000,3000,3000,819
20241122,094700,92031115,3000,3005,3005,3000,1106
20241122,094600,88713100,3005,3005,3005,3005,25
20241122,094500,88637975,3005,3005,3005,3005,109
20241122,094400,88310430,3010,3010,3010,3010,36
20241122,094300,88202070,3010,3010,3010,3010,121
20241122,094200,87837860,3010,3010,3010,3010,27
20241122,094100,87756590,3015,3005,3015,3005,2196
20241122,094000,81147600,3000,3000,3000,3000,60
20241122,093900,80967600,3000,3000,3000,3000,0
20241122,093800,80967600,3000,3000,3000,3000,459
20241122,093700,79590600,3000,3000,3000,3000,0
20241122,093600,79590600,3000,3010,3010,3000,1755
20241122,093500,74324565,3010,3010,3010,3010,0
20241122,093400,74324565,3010,3010,3010,3010,3
20241122,093300,74315535,3005,3005,3005,3005,1113
20241122,093200,70970970,3005,3005,3005,3005,3
20241122,093100,70961955,3010,3010,3010,3010,0
20241122,093000,70961955,3010,3005,3010,3005,65
20241122,092900,70766600,3010,3015,3020,3010,315
20241122,092800,69818350,3020,3010,3020,3010,353
20241122,092700,68755145,3010,3010,3010,3010,1
20241122,092600,68752135,3010,3010,3010,3010,1
20241122,092500,68749125,3010,3015,3015,3010,303
20241122,092400,67836085,3010,3010,3010,3010,0
20241122,092300,67836085,3010,3010,3010,3010,5
20241122,092200,67821035,3010,3010,3010,3010,3106
20241122,092100,58471975,3010,3010,3010,3010,0
20241122,092000,58471975,3010,3010,3010,3010,0
20241122,091900,58471975,3010,3010,3010,3010,100
20241122,091800,58170975,3010,3000,3010,3000,2933
20241122,091700,49353565,3000,3000,3000,3000,303
20241122,091600,48444565,3000,3005,3005,3000,580
20241122,091500,46701670,3010,3010,3010,3010,380
20241122,091400,45557870,3010,3005,3010,3005,528
20241122,091300,43971180,3005,3005,3005,3005,1203
20241122,091200,40356165,3005,3005,3005,3005,0
20241122,091100,40356165,3005,3005,3005,3005,812
20241122,091000,37916105,3005,3005,3005,3005,691
20241122,090900,35839650,3015,3010,3015,3010,33
20241122,090800,35740305,3005,3000,3005,2995,1214
20241122,090700,32101910,3000,3000,3000,3000,569
20241122,090600,30394910,2995,2985,2995,2985,141
20241122,090500,29972705,2985,2990,2990,2985,981
20241122,090400,27040130,3005,3000,3005,2990,817
20241122,090300,24591230,2990,2990,3000,2990,181
20241122,090200,24048990,2985,2965,2985,2965,1354
20241122,090100,20018910,2985,3000,3000,2985,2163
20241122,090000,13545995,3000,2950,3055,2950,4525