KissMeData/088280/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195500,34186250,2180,2180,2180,2180,1170
20241122,195400,34186250,2180,2180,2180,2180,0
20241122,195300,34186250,2180,2180,2180,2180,0
20241122,195200,34186250,2180,2180,2180,2180,0
20241122,195100,34186250,2180,2180,2180,2180,0
20241122,195000,34186250,2180,2180,2180,2180,0
20241122,194900,34186250,2180,2180,2180,2180,0
20241122,194800,34186250,2180,2180,2180,2180,0
20241122,194700,34186250,2180,2180,2180,2180,0
20241122,194600,34186250,2180,2180,2180,2180,0
20241122,194500,34186250,2180,2180,2180,2180,0
20241122,194400,34186250,2180,2180,2180,2180,0
20241122,194300,34186250,2180,2180,2180,2180,0
20241122,194200,34186250,2180,2180,2180,2180,0
20241122,194100,34186250,2180,2180,2180,2180,0
20241122,194000,34186250,2180,2180,2180,2180,0
20241122,193900,34186250,2180,2180,2180,2180,0
20241122,193800,34186250,2180,2180,2180,2180,0
20241122,193700,34186250,2180,2180,2180,2180,0
20241122,193600,34186250,2180,2180,2180,2180,0
20241122,193500,34186250,2180,2180,2180,2180,0
20241122,193400,34186250,2180,2180,2180,2180,0
20241122,193300,34186250,2180,2180,2180,2180,0
20241122,193200,34186250,2180,2180,2180,2180,0
20241122,193100,34186250,2180,2180,2180,2180,0
20241122,193000,34186250,2180,2180,2180,2180,0
20241122,192900,34186250,2180,2180,2180,2180,0
20241122,192800,34186250,2180,2180,2180,2180,0
20241122,192700,34186250,2180,2180,2180,2180,0
20241122,192600,34186250,2180,2180,2180,2180,0
20241122,192500,34186250,2180,2180,2180,2180,1170
20241122,192400,34186250,2180,2180,2180,2180,0
20241122,192300,34186250,2180,2180,2180,2180,0
20241122,192200,34186250,2180,2180,2180,2180,0
20241122,192100,34186250,2180,2180,2180,2180,0
20241122,192000,34186250,2180,2180,2180,2180,0
20241122,191900,34186250,2180,2180,2180,2180,0
20241122,191800,34186250,2180,2180,2180,2180,0
20241122,191700,34186250,2180,2180,2180,2180,0
20241122,191600,34186250,2180,2180,2180,2180,0
20241122,191500,34186250,2180,2180,2180,2180,0
20241122,191400,34186250,2180,2180,2180,2180,0
20241122,191300,34186250,2180,2180,2180,2180,0
20241122,191200,34186250,2180,2180,2180,2180,0
20241122,191100,34186250,2180,2180,2180,2180,0
20241122,191000,34186250,2180,2180,2180,2180,0
20241122,190900,34186250,2180,2180,2180,2180,0
20241122,190800,34186250,2180,2180,2180,2180,0
20241122,190700,34186250,2180,2180,2180,2180,0
20241122,190600,34186250,2180,2180,2180,2180,0
20241122,190500,34186250,2180,2180,2180,2180,0
20241122,190400,34186250,2180,2180,2180,2180,0
20241122,190300,34186250,2180,2180,2180,2180,0
20241122,190200,34186250,2180,2180,2180,2180,0
20241122,190100,34186250,2180,2180,2180,2180,0
20241122,190000,34186250,2180,2180,2180,2180,0
20241122,185900,34186250,2180,2180,2180,2180,0
20241122,185800,34186250,2180,2180,2180,2180,0
20241122,185700,34186250,2180,2180,2180,2180,0
20241122,185600,34186250,2180,2180,2180,2180,0
20241122,185500,34186250,2180,2180,2180,2180,1170
20241122,185400,34186250,2180,2180,2180,2180,0
20241122,185300,34186250,2180,2180,2180,2180,0
20241122,185200,34186250,2180,2180,2180,2180,0
20241122,185100,34186250,2180,2180,2180,2180,0
20241122,185000,34186250,2180,2180,2180,2180,0
20241122,184900,34186250,2180,2180,2180,2180,0
20241122,184800,34186250,2180,2180,2180,2180,0
20241122,184700,34186250,2180,2180,2180,2180,0
20241122,184600,34186250,2180,2180,2180,2180,0
20241122,184500,34186250,2180,2180,2180,2180,0
20241122,184400,34186250,2180,2180,2180,2180,0
20241122,184300,34186250,2180,2180,2180,2180,0
20241122,184200,34186250,2180,2180,2180,2180,0
20241122,184100,34186250,2180,2180,2180,2180,0
20241122,184000,34186250,2180,2180,2180,2180,0
20241122,183900,34186250,2180,2180,2180,2180,0
20241122,183800,34186250,2180,2180,2180,2180,0
20241122,183700,34186250,2180,2180,2180,2180,0
20241122,183600,34186250,2180,2180,2180,2180,0
20241122,183500,34186250,2180,2180,2180,2180,0
20241122,183400,34186250,2180,2180,2180,2180,0
20241122,183300,34186250,2180,2180,2180,2180,0
20241122,183200,34186250,2180,2180,2180,2180,0
20241122,183100,34186250,2180,2180,2180,2180,0
20241122,183000,34186250,2180,2180,2180,2180,0
20241122,182900,34186250,2180,2180,2180,2180,0
20241122,182800,34186250,2180,2180,2180,2180,0
20241122,182700,34186250,2180,2180,2180,2180,0
20241122,182600,34186250,2180,2180,2180,2180,0
20241122,182500,34186250,2180,2180,2180,2180,1170
20241122,182400,34186250,2180,2180,2180,2180,0
20241122,182300,34186250,2180,2180,2180,2180,0
20241122,182200,34186250,2180,2180,2180,2180,0
20241122,182100,34186250,2180,2180,2180,2180,0
20241122,182000,34186250,2180,2180,2180,2180,0
20241122,181900,34186250,2180,2180,2180,2180,0
20241122,181800,34186250,2180,2180,2180,2180,0
20241122,181700,34186250,2180,2180,2180,2180,0
20241122,181600,34186250,2180,2180,2180,2180,0
20241122,181500,34186250,2180,2180,2180,2180,0
20241122,181400,34186250,2180,2180,2180,2180,0
20241122,181300,34186250,2180,2180,2180,2180,0
20241122,181200,34186250,2180,2180,2180,2180,0
20241122,181100,34186250,2180,2180,2180,2180,0
20241122,181000,34186250,2180,2180,2180,2180,0
20241122,180900,34186250,2180,2180,2180,2180,0
20241122,180800,34186250,2180,2180,2180,2180,0
20241122,180700,34186250,2180,2180,2180,2180,0
20241122,180600,34186250,2180,2180,2180,2180,0
20241122,180500,34186250,2180,2180,2180,2180,0
20241122,180400,34186250,2180,2180,2180,2180,0
20241122,180300,34186250,2180,2180,2180,2180,0
20241122,180200,34186250,2180,2180,2180,2180,0
20241122,180100,34186250,2180,2180,2180,2180,0
20241122,180000,34186250,2180,2180,2180,2180,0
20241122,175900,34186250,2180,2180,2180,2180,0
20241122,175800,34186250,2180,2180,2180,2180,0
20241122,175700,34186250,2180,2180,2180,2180,0
20241122,175600,34186250,2180,2180,2180,2180,0
20241122,175500,34186250,2180,2180,2180,2180,1170
20241122,175400,34186250,2180,2180,2180,2180,0
20241122,175300,34186250,2180,2180,2180,2180,0
20241122,175200,34186250,2180,2180,2180,2180,0
20241122,175100,34186250,2180,2180,2180,2180,0
20241122,175000,34186250,2180,2180,2180,2180,0
20241122,174900,34186250,2180,2180,2180,2180,0
20241122,174800,34186250,2180,2180,2180,2180,0
20241122,174700,34186250,2180,2180,2180,2180,0
20241122,174600,34186250,2180,2180,2180,2180,0
20241122,174500,34186250,2180,2180,2180,2180,0
20241122,174400,34186250,2180,2180,2180,2180,0
20241122,174300,34186250,2180,2180,2180,2180,0
20241122,174200,34186250,2180,2180,2180,2180,0
20241122,174100,34186250,2180,2180,2180,2180,0
20241122,174000,34186250,2180,2180,2180,2180,0
20241122,173900,34186250,2180,2180,2180,2180,0
20241122,173800,34186250,2180,2180,2180,2180,0
20241122,173700,34186250,2180,2180,2180,2180,0
20241122,173600,34186250,2180,2180,2180,2180,0
20241122,173500,34186250,2180,2180,2180,2180,0
20241122,173400,34186250,2180,2180,2180,2180,0
20241122,173300,34186250,2180,2180,2180,2180,0
20241122,173200,34186250,2180,2180,2180,2180,0
20241122,173100,34186250,2180,2180,2180,2180,0
20241122,173000,34186250,2180,2180,2180,2180,0
20241122,172900,34186250,2180,2180,2180,2180,0
20241122,172800,34186250,2180,2180,2180,2180,0
20241122,172700,34186250,2180,2180,2180,2180,0
20241122,172600,34186250,2180,2180,2180,2180,0
20241122,172500,34186250,2180,2180,2180,2180,1170
20241122,172400,34186250,2180,2180,2180,2180,0
20241122,172300,34186250,2180,2180,2180,2180,0
20241122,172200,34186250,2180,2180,2180,2180,0
20241122,172100,34186250,2180,2180,2180,2180,0
20241122,172000,34186250,2180,2180,2180,2180,0
20241122,171900,34186250,2180,2180,2180,2180,0
20241122,171800,34186250,2180,2180,2180,2180,0
20241122,171700,34186250,2180,2180,2180,2180,0
20241122,171600,34186250,2180,2180,2180,2180,0
20241122,171500,34186250,2180,2180,2180,2180,0
20241122,171400,34186250,2180,2180,2180,2180,0
20241122,171300,34186250,2180,2180,2180,2180,0
20241122,171200,34186250,2180,2180,2180,2180,0
20241122,171100,34186250,2180,2180,2180,2180,0
20241122,171000,34186250,2180,2180,2180,2180,0
20241122,170900,34186250,2180,2180,2180,2180,0
20241122,170800,34186250,2180,2180,2180,2180,0
20241122,170700,34186250,2180,2180,2180,2180,0
20241122,170600,34186250,2180,2180,2180,2180,0
20241122,170500,34186250,2180,2180,2180,2180,0
20241122,170400,34186250,2180,2180,2180,2180,0
20241122,170300,34186250,2180,2180,2180,2180,0
20241122,170200,34186250,2180,2180,2180,2180,0
20241122,170100,34186250,2180,2180,2180,2180,0
20241122,170000,34186250,2180,2180,2180,2180,0
20241122,165900,34186250,2180,2180,2180,2180,0
20241122,165800,34186250,2180,2180,2180,2180,0
20241122,165700,34186250,2180,2180,2180,2180,0
20241122,165600,34186250,2180,2180,2180,2180,0
20241122,165500,34186250,2180,2180,2180,2180,1170
20241122,165400,34186250,2180,2180,2180,2180,0
20241122,165300,34186250,2180,2180,2180,2180,0
20241122,165200,34186250,2180,2180,2180,2180,0
20241122,165100,34186250,2180,2180,2180,2180,0
20241122,165000,34186250,2180,2180,2180,2180,0
20241122,164900,34186250,2180,2180,2180,2180,0
20241122,164800,34186250,2180,2180,2180,2180,0
20241122,164700,34186250,2180,2180,2180,2180,0
20241122,164600,34186250,2180,2180,2180,2180,0
20241122,164500,34186250,2180,2180,2180,2180,0
20241122,164400,34186250,2180,2180,2180,2180,0
20241122,164300,34186250,2180,2180,2180,2180,0
20241122,164200,34186250,2180,2180,2180,2180,0
20241122,164100,34186250,2180,2180,2180,2180,0
20241122,164000,34186250,2180,2180,2180,2180,0
20241122,163900,34186250,2180,2180,2180,2180,0
20241122,163800,34186250,2180,2180,2180,2180,0
20241122,163700,34186250,2180,2180,2180,2180,0
20241122,163600,34186250,2180,2180,2180,2180,0
20241122,163500,34186250,2180,2180,2180,2180,0
20241122,163400,34186250,2180,2180,2180,2180,0
20241122,163300,34186250,2180,2180,2180,2180,0
20241122,163200,34186250,2180,2180,2180,2180,0
20241122,163100,34186250,2180,2180,2180,2180,0
20241122,163000,34186250,2180,2180,2180,2180,0
20241122,162900,34186250,2180,2180,2180,2180,0
20241122,162800,34186250,2180,2180,2180,2180,0
20241122,162700,34186250,2180,2180,2180,2180,0
20241122,162600,34186250,2180,2180,2180,2180,0
20241122,162500,34186250,2180,2180,2180,2180,1170
20241122,162400,34186250,2180,2180,2180,2180,0
20241122,162300,34186250,2180,2180,2180,2180,0
20241122,162200,34186250,2180,2180,2180,2180,0
20241122,162100,34186250,2180,2180,2180,2180,0
20241122,162000,34186250,2180,2180,2180,2180,0
20241122,161900,34186250,2180,2180,2180,2180,0
20241122,161800,34186250,2180,2180,2180,2180,0
20241122,161700,34186250,2180,2180,2180,2180,0
20241122,161600,34186250,2180,2180,2180,2180,0
20241122,161500,34186250,2180,2180,2180,2180,0
20241122,161400,34186250,2180,2180,2180,2180,0
20241122,161300,34186250,2180,2180,2180,2180,0
20241122,161200,34186250,2180,2180,2180,2180,0
20241122,161100,34186250,2180,2180,2180,2180,0
20241122,161000,34186250,2180,2180,2180,2180,0
20241122,160900,34186250,2180,2180,2180,2180,0
20241122,160800,34186250,2180,2180,2180,2180,0
20241122,160700,34186250,2180,2180,2180,2180,0
20241122,160600,34186250,2180,2180,2180,2180,0
20241122,160500,34186250,2180,2180,2180,2180,0
20241122,160400,34186250,2180,2180,2180,2180,0
20241122,160300,34186250,2180,2180,2180,2180,0
20241122,160200,34186250,2180,2180,2180,2180,0
20241122,160100,34186250,2180,2180,2180,2180,0
20241122,160000,34186250,2180,2180,2180,2180,0
20241122,155900,34186250,2180,2180,2180,2180,0
20241122,155800,34186250,2180,2180,2180,2180,0
20241122,155700,34186250,2180,2180,2180,2180,0
20241122,155600,34186250,2180,2180,2180,2180,0
20241122,155500,34186250,2180,2180,2180,2180,1170
20241122,155400,34186250,2180,2180,2180,2180,0
20241122,155300,34186250,2180,2180,2180,2180,0
20241122,155200,34186250,2180,2180,2180,2180,0
20241122,155100,34186250,2180,2180,2180,2180,0
20241122,155000,34186250,2180,2180,2180,2180,0
20241122,154900,34186250,2180,2180,2180,2180,0
20241122,154800,34186250,2180,2180,2180,2180,0
20241122,154700,34186250,2180,2180,2180,2180,0
20241122,154600,34186250,2180,2180,2180,2180,0
20241122,154500,34186250,2180,2180,2180,2180,0
20241122,154400,34186250,2180,2180,2180,2180,0
20241122,154300,34186250,2180,2180,2180,2180,0
20241122,154200,34186250,2180,2180,2180,2180,0
20241122,154100,34186250,2180,2180,2180,2180,0
20241122,154000,34186250,2180,2180,2180,2180,0
20241122,153900,34186250,2180,2180,2180,2180,0
20241122,153800,34186250,2180,2180,2180,2180,0
20241122,153700,34186250,2180,2180,2180,2180,0
20241122,153600,34186250,2180,2180,2180,2180,0
20241122,153500,34186250,2180,2180,2180,2180,0
20241122,153400,34186250,2180,2180,2180,2180,0
20241122,153300,34186250,2180,2180,2180,2180,0
20241122,153200,34186250,2180,2180,2180,2180,0
20241122,153100,34186250,2180,2180,2180,2180,0
20241122,153000,34186250,2180,2180,2180,2180,1170
20241122,152900,31635650,2180,2180,2180,2180,0
20241122,152800,31635650,2180,2180,2180,2180,0
20241122,152700,31635650,2180,2180,2180,2180,0
20241122,152600,31635650,2180,2180,2180,2180,0
20241122,152500,31635650,2180,2180,2180,2180,0
20241122,152400,31635650,2180,2180,2180,2180,0
20241122,152300,31635650,2180,2180,2180,2180,0
20241122,152200,31635650,2180,2180,2180,2180,0
20241122,152100,31635650,2180,2180,2180,2180,0
20241122,152000,31635650,2180,2180,2180,2180,0
20241122,151900,31635650,2180,2190,2190,2180,16
20241122,151800,31600720,2190,2190,2190,2190,0
20241122,151700,31600720,2190,2190,2190,2190,0
20241122,151600,31600720,2190,2185,2190,2185,101
20241122,151500,31380030,2180,2180,2180,2180,0
20241122,151400,31380030,2180,2180,2180,2180,0
20241122,151300,31380030,2180,2180,2180,2180,3
20241122,151200,31373490,2190,2180,2190,2180,2
20241122,151100,31369120,2185,2185,2185,2185,0
20241122,151000,31369120,2185,2185,2185,2185,50
20241122,150900,31259870,2190,2190,2190,2190,0
20241122,150800,31259870,2190,2190,2190,2190,0
20241122,150700,31259870,2190,2190,2190,2190,0
20241122,150600,31259870,2190,2190,2190,2190,0
20241122,150500,31259870,2190,2190,2190,2190,0
20241122,150400,31259870,2190,2190,2190,2190,0
20241122,150300,31259870,2190,2190,2190,2180,1122
20241122,150200,28812690,2190,2190,2190,2190,0
20241122,150100,28812690,2190,2185,2190,2185,560
20241122,150000,27587110,2185,2185,2185,2185,0
20241122,145900,27587110,2185,2185,2185,2185,111
20241122,145800,27344575,2190,2190,2190,2190,0
20241122,145700,27344575,2190,2190,2190,2190,101
20241122,145600,27123385,2190,2190,2190,2190,0
20241122,145500,27123385,2190,2190,2190,2190,0
20241122,145400,27123385,2190,2190,2190,2190,0
20241122,145300,27123385,2190,2190,2190,2190,0
20241122,145200,27123385,2190,2190,2190,2190,0
20241122,145100,27123385,2190,2190,2190,2190,0
20241122,145000,27123385,2190,2190,2190,2190,0
20241122,144900,27123385,2190,2190,2190,2190,0
20241122,144800,27123385,2190,2190,2190,2190,0
20241122,144700,27123385,2190,2190,2190,2190,0
20241122,144600,27123385,2190,2190,2190,2190,0
20241122,144500,27123385,2190,2190,2190,2190,0
20241122,144400,27123385,2190,2190,2190,2190,1
20241122,144300,27121195,2180,2180,2180,2180,0
20241122,144200,27121195,2180,2180,2180,2180,0
20241122,144100,27121195,2180,2180,2180,2180,0
20241122,144000,27121195,2180,2180,2180,2180,0
20241122,143900,27121195,2180,2180,2180,2180,88
20241122,143800,26929355,2190,2190,2190,2190,0
20241122,143700,26929355,2190,2190,2190,2190,0
20241122,143600,26929355,2190,2190,2190,2190,5
20241122,143500,26918405,2190,2190,2190,2190,1
20241122,143400,26916215,2185,2190,2195,2185,4
20241122,143300,26907460,2190,2190,2190,2190,0
20241122,143200,26907460,2190,2190,2190,2190,0
20241122,143100,26907460,2190,2190,2190,2190,0
20241122,143000,26907460,2190,2190,2190,2190,0
20241122,142900,26907460,2190,2190,2190,2190,720
20241122,142800,25330660,2190,2190,2190,2190,0
20241122,142700,25330660,2190,2190,2190,2190,0
20241122,142600,25330660,2190,2190,2190,2190,8
20241122,142500,25313140,2195,2195,2195,2195,0
20241122,142400,25313140,2195,2195,2195,2195,0
20241122,142300,25313140,2195,2195,2195,2195,0
20241122,142200,25313140,2195,2195,2195,2195,0
20241122,142100,25313140,2195,2195,2195,2195,0
20241122,142000,25313140,2195,2195,2195,2195,0
20241122,141900,25313140,2195,2195,2195,2195,0
20241122,141800,25313140,2195,2195,2195,2195,0
20241122,141700,25313140,2195,2195,2195,2195,0
20241122,141600,25313140,2195,2195,2195,2195,0
20241122,141500,25313140,2195,2195,2195,2195,0
20241122,141400,25313140,2195,2195,2195,2195,0
20241122,141300,25313140,2195,2195,2195,2195,3
20241122,141200,25306555,2195,2195,2195,2195,30
20241122,141100,25240705,2200,2200,2200,2200,0
20241122,141000,25240705,2200,2200,2200,2200,0
20241122,140900,25240705,2200,2200,2200,2200,0
20241122,140800,25240705,2200,2200,2200,2200,0
20241122,140700,25240705,2200,2200,2200,2200,0
20241122,140600,25240705,2200,2200,2200,2200,0
20241122,140500,25240705,2200,2200,2200,2200,0
20241122,140400,25240705,2200,2200,2200,2200,0
20241122,140300,25240705,2200,2200,2200,2200,0
20241122,140200,25240705,2200,2200,2200,2200,0
20241122,140100,25240705,2200,2200,2200,2200,0
20241122,140000,25240705,2200,2200,2200,2200,5
20241122,135900,25229705,2190,2190,2190,2190,0
20241122,135800,25229705,2190,2190,2190,2190,0
20241122,135700,25229705,2190,2190,2190,2190,3
20241122,135600,25223135,2200,2200,2200,2200,0
20241122,135500,25223135,2200,2200,2200,2200,0
20241122,135400,25223135,2200,2200,2200,2200,0
20241122,135300,25223135,2200,2200,2200,2200,0
20241122,135200,25223135,2200,2200,2200,2200,0
20241122,135100,25223135,2200,2200,2200,2200,0
20241122,135000,25223135,2200,2200,2200,2200,2
20241122,134900,25218735,2200,2200,2200,2200,0
20241122,134800,25218735,2200,2200,2200,2200,0
20241122,134700,25218735,2200,2200,2200,2200,0
20241122,134600,25218735,2200,2200,2200,2200,0
20241122,134500,25218735,2200,2200,2200,2200,0
20241122,134400,25218735,2200,2190,2200,2190,222
20241122,134300,24732335,2200,2200,2200,2200,0
20241122,134200,24732335,2200,2195,2200,2195,28
20241122,134100,24670865,2200,2200,2200,2200,0
20241122,134000,24670865,2200,2200,2200,2200,0
20241122,133900,24670865,2200,2200,2200,2200,0
20241122,133800,24670865,2200,2200,2200,2200,0
20241122,133700,24670865,2200,2200,2200,2200,0
20241122,133600,24670865,2200,2200,2200,2200,0
20241122,133500,24670865,2200,2200,2200,2200,0
20241122,133400,24670865,2200,2200,2200,2200,0
20241122,133300,24670865,2200,2195,2200,2195,2
20241122,133200,24666470,2195,2195,2195,2195,0
20241122,133100,24666470,2195,2195,2195,2195,0
20241122,133000,24666470,2195,2195,2195,2195,1
20241122,132900,24664275,2200,2200,2200,2200,0
20241122,132800,24664275,2200,2200,2200,2200,0
20241122,132700,24664275,2200,2190,2200,2190,20
20241122,132600,24620455,2190,2190,2190,2190,0
20241122,132500,24620455,2190,2190,2190,2190,3
20241122,132400,24613885,2195,2195,2195,2195,0
20241122,132300,24613885,2195,2195,2195,2195,0
20241122,132200,24613885,2195,2195,2195,2195,0
20241122,132100,24613885,2195,2195,2195,2195,0
20241122,132000,24613885,2195,2195,2195,2195,0
20241122,131900,24613885,2195,2195,2195,2195,0
20241122,131800,24613885,2195,2195,2195,2195,0
20241122,131700,24613885,2195,2195,2195,2195,0
20241122,131600,24613885,2195,2195,2195,2195,0
20241122,131500,24613885,2195,2195,2195,2195,0
20241122,131400,24613885,2195,2195,2195,2195,0
20241122,131300,24613885,2195,2195,2195,2195,0
20241122,131200,24613885,2195,2195,2195,2195,0
20241122,131100,24613885,2195,2195,2195,2195,0
20241122,131000,24613885,2195,2195,2195,2195,0
20241122,130900,24613885,2195,2195,2195,2195,0
20241122,130800,24613885,2195,2195,2195,2195,0
20241122,130700,24613885,2195,2195,2195,2195,0
20241122,130600,24613885,2195,2195,2195,2195,57
20241122,130500,24488770,2195,2195,2195,2195,0
20241122,130400,24488770,2195,2195,2195,2195,0
20241122,130300,24488770,2195,2195,2195,2195,350
20241122,130200,23720520,2200,2200,2200,2200,0
20241122,130100,23720520,2200,2200,2200,2200,0
20241122,130000,23720520,2200,2200,2200,2200,0
20241122,125900,23720520,2200,2200,2200,2200,0
20241122,125800,23720520,2200,2200,2200,2200,0
20241122,125700,23720520,2200,2200,2200,2200,0
20241122,125600,23720520,2200,2200,2200,2200,0
20241122,125500,23720520,2200,2200,2200,2200,0
20241122,125400,23720520,2200,2200,2200,2200,0
20241122,125300,23720520,2200,2200,2200,2200,0
20241122,125200,23720520,2200,2200,2200,2200,0
20241122,125100,23720520,2200,2200,2200,2200,0
20241122,125000,23720520,2200,2200,2200,2200,0
20241122,124900,23720520,2200,2200,2200,2200,2
20241122,124800,23716120,2195,2195,2195,2195,0
20241122,124700,23716120,2195,2195,2195,2195,0
20241122,124600,23716120,2195,2195,2195,2195,0
20241122,124500,23716120,2195,2195,2195,2195,3
20241122,124400,23709535,2205,2205,2205,2205,0
20241122,124300,23709535,2205,2205,2205,2205,0
20241122,124200,23709535,2205,2205,2205,2205,0
20241122,124100,23709535,2205,2205,2205,2205,0
20241122,124000,23709535,2205,2205,2205,2205,0
20241122,123900,23709535,2205,2205,2205,2205,0
20241122,123800,23709535,2205,2205,2205,2205,0
20241122,123700,23709535,2205,2195,2205,2195,331
20241122,123600,22981360,2205,2205,2205,2205,0
20241122,123500,22981360,2205,2205,2205,2205,0
20241122,123400,22981360,2205,2205,2205,2205,0
20241122,123300,22981360,2205,2205,2205,2205,1
20241122,123200,22979155,2190,2205,2205,2190,4
20241122,123100,22970380,2190,2190,2190,2190,3
20241122,123000,22963810,2205,2205,2205,2205,0
20241122,122900,22963810,2205,2205,2205,2205,40
20241122,122800,22875610,2205,2195,2205,2190,59
20241122,122700,22746075,2195,2195,2195,2195,4
20241122,122600,22737295,2205,2205,2205,2205,0
20241122,122500,22737295,2205,2205,2205,2205,0
20241122,122400,22737295,2205,2205,2205,2205,0
20241122,122300,22737295,2205,2205,2205,2205,0
20241122,122200,22737295,2205,2205,2205,2205,0
20241122,122100,22737295,2205,2205,2205,2205,0
20241122,122000,22737295,2205,2205,2205,2205,0
20241122,121900,22737295,2205,2205,2205,2205,0
20241122,121800,22737295,2205,2205,2205,2205,0
20241122,121700,22737295,2205,2205,2205,2205,0
20241122,121600,22737295,2205,2205,2205,2205,0
20241122,121500,22737295,2205,2205,2205,2205,0
20241122,121400,22737295,2205,2205,2205,2205,0
20241122,121300,22737295,2205,2205,2205,2205,5
20241122,121200,22726270,2205,2205,2205,2205,0
20241122,121100,22726270,2205,2205,2205,2205,0
20241122,121000,22726270,2205,2205,2205,2205,2
20241122,120900,22721860,2205,2205,2205,2205,0
20241122,120800,22721860,2205,2205,2205,2205,0
20241122,120700,22721860,2205,2205,2205,2205,0
20241122,120600,22721860,2205,2205,2205,2205,0
20241122,120500,22721860,2205,2205,2205,2205,0
20241122,120400,22721860,2205,2205,2205,2205,0
20241122,120300,22721860,2205,2205,2205,2205,0
20241122,120200,22721860,2205,2205,2205,2205,0
20241122,120100,22721860,2205,2205,2205,2205,0
20241122,120000,22721860,2205,2205,2205,2205,10
20241122,115900,22699810,2205,2205,2205,2205,60
20241122,115800,22567510,2205,2205,2205,2205,0
20241122,115700,22567510,2205,2205,2205,2205,52
20241122,115600,22452850,2205,2205,2205,2205,0
20241122,115500,22452850,2205,2205,2205,2205,0
20241122,115400,22452850,2205,2205,2205,2205,1
20241122,115300,22450645,2205,2205,2205,2205,0
20241122,115200,22450645,2205,2205,2205,2205,0
20241122,115100,22450645,2205,2205,2205,2205,3
20241122,115000,22444030,2200,2195,2200,2195,51
20241122,114900,22332080,2195,2195,2195,2195,0
20241122,114800,22332080,2195,2195,2195,2195,0
20241122,114700,22332080,2195,2195,2195,2195,0
20241122,114600,22332080,2195,2195,2195,2195,0
20241122,114500,22332080,2195,2195,2195,2195,0
20241122,114400,22332080,2195,2195,2195,2195,100
20241122,114300,22112580,2210,2210,2210,2210,0
20241122,114200,22112580,2210,2210,2210,2210,0
20241122,114100,22112580,2210,2210,2210,2210,0
20241122,114000,22112580,2210,2210,2210,2210,0
20241122,113900,22112580,2210,2195,2210,2195,71
20241122,113800,21956720,2195,2195,2195,2195,4
20241122,113700,21947940,2195,2195,2195,2195,0
20241122,113600,21947940,2195,2195,2195,2195,5
20241122,113500,21936965,2200,2200,2200,2200,0
20241122,113400,21936965,2200,2200,2200,2200,0
20241122,113300,21936965,2200,2200,2200,2200,0
20241122,113200,21936965,2200,2200,2200,2200,0
20241122,113100,21936965,2200,2200,2200,2200,0
20241122,113000,21936965,2200,2200,2200,2200,1
20241122,112900,21934765,2200,2200,2200,2200,0
20241122,112800,21934765,2200,2200,2200,2200,0
20241122,112700,21934765,2200,2200,2200,2200,0
20241122,112600,21934765,2200,2200,2200,2200,20
20241122,112500,21890765,2200,2200,2200,2200,0
20241122,112400,21890765,2200,2200,2200,2200,0
20241122,112300,21890765,2200,2200,2200,2200,0
20241122,112200,21890765,2200,2200,2200,2200,34
20241122,112100,21815965,2200,2200,2200,2200,180
20241122,112000,21419965,2205,2205,2205,2205,16
20241122,111900,21384685,2205,2205,2205,2205,0
20241122,111800,21384685,2205,2205,2205,2205,0
20241122,111700,21384685,2205,2205,2205,2205,40
20241122,111600,21296485,2210,2210,2210,2210,0
20241122,111500,21296485,2210,2210,2210,2210,0
20241122,111400,21296485,2210,2210,2210,2210,0
20241122,111300,21296485,2210,2215,2215,2210,11
20241122,111200,21272125,2215,2215,2215,2215,0
20241122,111100,21272125,2215,2215,2215,2215,0
20241122,111000,21272125,2215,2215,2215,2215,0
20241122,110900,21272125,2215,2215,2215,2215,0
20241122,110800,21272125,2215,2215,2215,2215,0
20241122,110700,21272125,2215,2215,2215,2215,0
20241122,110600,21272125,2215,2215,2215,2215,1
20241122,110500,21269910,2210,2210,2210,2210,0
20241122,110400,21269910,2210,2210,2210,2210,0
20241122,110300,21269910,2210,2210,2210,2210,0
20241122,110200,21269910,2210,2210,2210,2210,0
20241122,110100,21269910,2210,2210,2210,2210,0
20241122,110000,21269910,2210,2210,2210,2210,0
20241122,105900,21269910,2210,2210,2210,2210,0
20241122,105800,21269910,2210,2210,2210,2210,100
20241122,105700,21048910,2200,2200,2200,2200,0
20241122,105600,21048910,2200,2200,2200,2200,0
20241122,105500,21048910,2200,2200,2200,2200,0
20241122,105400,21048910,2200,2200,2200,2200,0
20241122,105300,21048910,2200,2200,2200,2200,0
20241122,105200,21048910,2200,2200,2200,2200,30
20241122,105100,20982910,2200,2200,2200,2200,0
20241122,105000,20982910,2200,2200,2200,2200,0
20241122,104900,20982910,2200,2200,2200,2200,0
20241122,104800,20982910,2200,2200,2200,2200,0
20241122,104700,20982910,2200,2200,2200,2200,0
20241122,104600,20982910,2200,2200,2200,2200,0
20241122,104500,20982910,2200,2200,2200,2200,0
20241122,104400,20982910,2200,2200,2200,2200,0
20241122,104300,20982910,2200,2200,2200,2200,0
20241122,104200,20982910,2200,2200,2200,2200,3
20241122,104100,20976310,2200,2200,2200,2200,0
20241122,104000,20976310,2200,2200,2200,2200,0
20241122,103900,20976310,2200,2210,2210,2200,141
20241122,103800,20666100,2210,2210,2210,2210,0
20241122,103700,20666100,2210,2210,2210,2210,1
20241122,103600,20663890,2210,2210,2210,2210,0
20241122,103500,20663890,2210,2210,2210,2210,0
20241122,103400,20663890,2210,2210,2210,2210,0
20241122,103300,20663890,2210,2210,2210,2210,46
20241122,103200,20562230,2215,2215,2215,2215,0
20241122,103100,20562230,2215,2215,2215,2215,0
20241122,103000,20562230,2215,2215,2215,2215,0
20241122,102900,20562230,2215,2215,2215,2215,0
20241122,102800,20562230,2215,2215,2215,2215,0
20241122,102700,20562230,2215,2215,2215,2215,0
20241122,102600,20562230,2215,2215,2215,2215,0
20241122,102500,20562230,2215,2215,2215,2215,13
20241122,102400,20533435,2215,2215,2215,2215,0
20241122,102300,20533435,2215,2215,2215,2215,0
20241122,102200,20533435,2215,2215,2215,2215,1
20241122,102100,20531220,2215,2215,2215,2215,0
20241122,102000,20531220,2215,2210,2215,2210,15
20241122,101900,20498065,2210,2225,2225,2210,3446
20241122,101800,12847185,2240,2240,2240,2240,0
20241122,101700,12847185,2240,2240,2240,2240,0
20241122,101600,12847185,2240,2240,2240,2240,0
20241122,101500,12847185,2240,2240,2240,2240,0
20241122,101400,12847185,2240,2240,2240,2240,0
20241122,101300,12847185,2240,2240,2240,2240,5
20241122,101200,12835985,2225,2225,2225,2225,0
20241122,101100,12835985,2225,2225,2225,2225,0
20241122,101000,12835985,2225,2225,2225,2225,0
20241122,100900,12835985,2225,2225,2225,2225,0
20241122,100800,12835985,2225,2225,2225,2225,3
20241122,100700,12829310,2235,2235,2235,2235,0
20241122,100600,12829310,2235,2235,2235,2235,0
20241122,100500,12829310,2235,2235,2235,2235,0
20241122,100400,12829310,2235,2220,2235,2220,444
20241122,100300,11840870,2225,2225,2225,2225,5
20241122,100200,11829745,2230,2230,2230,2230,69
20241122,100100,11675875,2230,2230,2230,2230,0
20241122,100000,11675875,2230,2230,2230,2230,0
20241122,095900,11675875,2230,2230,2230,2230,0
20241122,095800,11675875,2230,2230,2230,2230,0
20241122,095700,11675875,2230,2230,2230,2230,0
20241122,095600,11675875,2230,2230,2230,2230,0
20241122,095500,11675875,2230,2230,2230,2230,0
20241122,095400,11675875,2230,2230,2230,2230,0
20241122,095300,11675875,2230,2230,2230,2230,14
20241122,095200,11644655,2230,2230,2230,2230,0
20241122,095100,11644655,2230,2230,2230,2230,0
20241122,095000,11644655,2230,2230,2230,2230,2
20241122,094900,11640195,2230,2230,2230,2230,0
20241122,094800,11640195,2230,2230,2230,2230,0
20241122,094700,11640195,2230,2240,2240,2230,15
20241122,094600,11606625,2245,2245,2245,2245,1
20241122,094500,11604380,2245,2245,2245,2240,14
20241122,094400,11572960,2245,2240,2245,2240,84
20241122,094300,11384790,2250,2250,2250,2250,33
20241122,094200,11310540,2250,2250,2250,2250,0
20241122,094100,11310540,2250,2250,2250,2250,278
20241122,094000,10685040,2250,2245,2250,2245,9
20241122,093900,10664795,2240,2225,2240,2225,868
20241122,093800,8727595,2220,2220,2220,2220,959
20241122,093700,6598615,2220,2220,2220,2220,908
20241122,093600,4582855,2220,2220,2220,2220,99
20241122,093500,4363075,2210,2210,2210,2210,1
20241122,093400,4360865,2220,2220,2220,2220,0
20241122,093300,4360865,2220,2220,2220,2220,0
20241122,093200,4360865,2220,2220,2220,2220,0
20241122,093100,4360865,2220,2220,2220,2220,0
20241122,093000,4360865,2220,2220,2220,2220,0
20241122,092900,4360865,2220,2220,2220,2220,0
20241122,092800,4360865,2220,2220,2220,2220,0
20241122,092700,4360865,2220,2220,2220,2220,0
20241122,092600,4360865,2220,2220,2220,2220,0
20241122,092500,4360865,2220,2220,2220,2220,62
20241122,092400,4223225,2210,2210,2210,2210,0
20241122,092300,4223225,2210,2210,2210,2210,0
20241122,092200,4223225,2210,2210,2210,2210,0
20241122,092100,4223225,2210,2210,2210,2210,20
20241122,092000,4179025,2210,2210,2210,2210,2
20241122,091900,4174605,2190,2190,2190,2190,0
20241122,091800,4174605,2190,2190,2190,2190,0
20241122,091700,4174605,2190,2190,2190,2190,0
20241122,091600,4174605,2190,2190,2190,2190,0
20241122,091500,4174605,2190,2235,2235,2180,550
20241122,091400,2955650,2235,2235,2235,2235,0
20241122,091300,2955650,2235,2235,2240,2235,111
20241122,091200,2707520,2245,2245,2245,2245,0
20241122,091100,2707520,2245,2245,2245,2245,0
20241122,091000,2707520,2245,2230,2245,2225,201
20241122,090900,2258255,2230,2225,2230,2225,173
20241122,090800,1873125,2190,2190,2190,2190,0
20241122,090700,1873125,2190,2190,2190,2190,0
20241122,090600,1873125,2190,2190,2190,2190,609
20241122,090500,539415,2190,2190,2190,2190,0
20241122,090400,539415,2190,2190,2190,2190,0
20241122,090300,539415,2190,2190,2190,2190,0
20241122,090200,539415,2190,2190,2190,2190,0
20241122,090100,539415,2190,2190,2190,2190,0
20241122,090000,539415,2190,2175,2190,2175,248