KissMeData/009200/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,185100,106153975,2035,2035,2035,2035,1000
20241122,185000,106153975,2035,2035,2035,2035,0
20241122,184900,106153975,2035,2035,2035,2035,0
20241122,184800,106153975,2035,2035,2035,2035,0
20241122,184700,106153975,2035,2035,2035,2035,0
20241122,184600,106153975,2035,2035,2035,2035,0
20241122,184500,106153975,2035,2035,2035,2035,0
20241122,184400,106153975,2035,2035,2035,2035,0
20241122,184300,106153975,2035,2035,2035,2035,0
20241122,184200,106153975,2035,2035,2035,2035,0
20241122,184100,106153975,2035,2035,2035,2035,0
20241122,184000,106153975,2035,2035,2035,2035,0
20241122,183900,106153975,2035,2035,2035,2035,0
20241122,183800,106153975,2035,2035,2035,2035,0
20241122,183700,106153975,2035,2035,2035,2035,0
20241122,183600,106153975,2035,2035,2035,2035,0
20241122,183500,106153975,2035,2035,2035,2035,0
20241122,183400,106153975,2035,2035,2035,2035,0
20241122,183300,106153975,2035,2035,2035,2035,0
20241122,183200,106153975,2035,2035,2035,2035,0
20241122,183100,106153975,2035,2035,2035,2035,0
20241122,183000,106153975,2035,2035,2035,2035,0
20241122,182900,106153975,2035,2035,2035,2035,0
20241122,182800,106153975,2035,2035,2035,2035,0
20241122,182700,106153975,2035,2035,2035,2035,0
20241122,182600,106153975,2035,2035,2035,2035,0
20241122,182500,106153975,2035,2035,2035,2035,0
20241122,182400,106153975,2035,2035,2035,2035,0
20241122,182300,106153975,2035,2035,2035,2035,0
20241122,182200,106153975,2035,2035,2035,2035,0
20241122,182100,106153975,2035,2035,2035,2035,1000
20241122,182000,106153975,2035,2035,2035,2035,0
20241122,181900,106153975,2035,2035,2035,2035,0
20241122,181800,106153975,2035,2035,2035,2035,0
20241122,181700,106153975,2035,2035,2035,2035,0
20241122,181600,106153975,2035,2035,2035,2035,0
20241122,181500,106153975,2035,2035,2035,2035,0
20241122,181400,106153975,2035,2035,2035,2035,0
20241122,181300,106153975,2035,2035,2035,2035,0
20241122,181200,106153975,2035,2035,2035,2035,0
20241122,181100,106153975,2035,2035,2035,2035,0
20241122,181000,106153975,2035,2035,2035,2035,0
20241122,180900,106153975,2035,2035,2035,2035,0
20241122,180800,106153975,2035,2035,2035,2035,0
20241122,180700,106153975,2035,2035,2035,2035,0
20241122,180600,106153975,2035,2035,2035,2035,0
20241122,180500,106153975,2035,2035,2035,2035,0
20241122,180400,106153975,2035,2035,2035,2035,0
20241122,180300,106153975,2035,2035,2035,2035,0
20241122,180200,106153975,2035,2035,2035,2035,0
20241122,180100,106153975,2035,2035,2035,2035,0
20241122,180000,106153975,2035,2035,2035,2035,0
20241122,175900,106153975,2035,2035,2035,2035,0
20241122,175800,106153975,2035,2035,2035,2035,0
20241122,175700,106153975,2035,2035,2035,2035,0
20241122,175600,106153975,2035,2035,2035,2035,0
20241122,175500,106153975,2035,2035,2035,2035,0
20241122,175400,106153975,2035,2035,2035,2035,0
20241122,175300,106153975,2035,2035,2035,2035,0
20241122,175200,106153975,2035,2035,2035,2035,0
20241122,175100,106153975,2035,2035,2035,2035,1000
20241122,175000,106153975,2035,2035,2035,2035,0
20241122,174900,106153975,2035,2035,2035,2035,0
20241122,174800,106153975,2035,2035,2035,2035,0
20241122,174700,106153975,2035,2035,2035,2035,0
20241122,174600,106153975,2035,2035,2035,2035,0
20241122,174500,106153975,2035,2035,2035,2035,0
20241122,174400,106153975,2035,2035,2035,2035,0
20241122,174300,106153975,2035,2035,2035,2035,0
20241122,174200,106153975,2035,2035,2035,2035,0
20241122,174100,106153975,2035,2035,2035,2035,0
20241122,174000,106153975,2035,2035,2035,2035,0
20241122,173900,106153975,2035,2035,2035,2035,0
20241122,173800,106153975,2035,2035,2035,2035,0
20241122,173700,106153975,2035,2035,2035,2035,0
20241122,173600,106153975,2035,2035,2035,2035,0
20241122,173500,106153975,2035,2035,2035,2035,0
20241122,173400,106153975,2035,2035,2035,2035,0
20241122,173300,106153975,2035,2035,2035,2035,0
20241122,173200,106153975,2035,2035,2035,2035,0
20241122,173100,106153975,2035,2035,2035,2035,0
20241122,173000,106153975,2035,2035,2035,2035,0
20241122,172900,106153975,2035,2035,2035,2035,0
20241122,172800,106153975,2035,2035,2035,2035,0
20241122,172700,106153975,2035,2035,2035,2035,0
20241122,172600,106153975,2035,2035,2035,2035,0
20241122,172500,106153975,2035,2035,2035,2035,0
20241122,172400,106153975,2035,2035,2035,2035,0
20241122,172300,106153975,2035,2035,2035,2035,0
20241122,172200,106153975,2035,2035,2035,2035,0
20241122,172100,106153975,2035,2035,2035,2035,1000
20241122,172000,106153975,2035,2035,2035,2035,0
20241122,171900,106153975,2035,2035,2035,2035,0
20241122,171800,106153975,2035,2035,2035,2035,0
20241122,171700,106153975,2035,2035,2035,2035,0
20241122,171600,106153975,2035,2035,2035,2035,0
20241122,171500,106153975,2035,2035,2035,2035,0
20241122,171400,106153975,2035,2035,2035,2035,0
20241122,171300,106153975,2035,2035,2035,2035,0
20241122,171200,106153975,2035,2035,2035,2035,0
20241122,171100,106153975,2035,2035,2035,2035,0
20241122,171000,106153975,2035,2035,2035,2035,0
20241122,170900,106153975,2035,2035,2035,2035,0
20241122,170800,106153975,2035,2035,2035,2035,0
20241122,170700,106153975,2035,2035,2035,2035,0
20241122,170600,106153975,2035,2035,2035,2035,0
20241122,170500,106153975,2035,2035,2035,2035,0
20241122,170400,106153975,2035,2035,2035,2035,0
20241122,170300,106153975,2035,2035,2035,2035,0
20241122,170200,106153975,2035,2035,2035,2035,0
20241122,170100,106153975,2035,2035,2035,2035,0
20241122,170000,106153975,2035,2035,2035,2035,0
20241122,165900,106153975,2035,2035,2035,2035,0
20241122,165800,106153975,2035,2035,2035,2035,0
20241122,165700,106153975,2035,2035,2035,2035,0
20241122,165600,106153975,2035,2035,2035,2035,0
20241122,165500,106153975,2035,2035,2035,2035,0
20241122,165400,106153975,2035,2035,2035,2035,0
20241122,165300,106153975,2035,2035,2035,2035,0
20241122,165200,106153975,2035,2035,2035,2035,0
20241122,165100,106153975,2035,2035,2035,2035,1000
20241122,165000,106153975,2035,2035,2035,2035,0
20241122,164900,106153975,2035,2035,2035,2035,0
20241122,164800,106153975,2035,2035,2035,2035,0
20241122,164700,106153975,2035,2035,2035,2035,0
20241122,164600,106153975,2035,2035,2035,2035,0
20241122,164500,106153975,2035,2035,2035,2035,0
20241122,164400,106153975,2035,2035,2035,2035,0
20241122,164300,106153975,2035,2035,2035,2035,0
20241122,164200,106153975,2035,2035,2035,2035,0
20241122,164100,106153975,2035,2035,2035,2035,0
20241122,164000,106153975,2035,2035,2035,2035,0
20241122,163900,106153975,2035,2035,2035,2035,0
20241122,163800,106153975,2035,2035,2035,2035,0
20241122,163700,106153975,2035,2035,2035,2035,0
20241122,163600,106153975,2035,2035,2035,2035,0
20241122,163500,106153975,2035,2035,2035,2035,0
20241122,163400,106153975,2035,2035,2035,2035,0
20241122,163300,106153975,2035,2035,2035,2035,0
20241122,163200,106153975,2035,2035,2035,2035,0
20241122,163100,106153975,2035,2035,2035,2035,0
20241122,163000,106153975,2035,2035,2035,2035,0
20241122,162900,106153975,2035,2035,2035,2035,0
20241122,162800,106153975,2035,2035,2035,2035,0
20241122,162700,106153975,2035,2035,2035,2035,0
20241122,162600,106153975,2035,2035,2035,2035,0
20241122,162500,106153975,2035,2035,2035,2035,0
20241122,162400,106153975,2035,2035,2035,2035,0
20241122,162300,106153975,2035,2035,2035,2035,0
20241122,162200,106153975,2035,2035,2035,2035,0
20241122,162100,106153975,2035,2035,2035,2035,1000
20241122,162000,106153975,2035,2035,2035,2035,0
20241122,161900,106153975,2035,2035,2035,2035,0
20241122,161800,106153975,2035,2035,2035,2035,0
20241122,161700,106153975,2035,2035,2035,2035,0
20241122,161600,106153975,2035,2035,2035,2035,0
20241122,161500,106153975,2035,2035,2035,2035,0
20241122,161400,106153975,2035,2035,2035,2035,0
20241122,161300,106153975,2035,2035,2035,2035,0
20241122,161200,106153975,2035,2035,2035,2035,0
20241122,161100,106153975,2035,2035,2035,2035,0
20241122,161000,106153975,2035,2035,2035,2035,0
20241122,160900,106153975,2035,2035,2035,2035,0
20241122,160800,106153975,2035,2035,2035,2035,0
20241122,160700,106153975,2035,2035,2035,2035,0
20241122,160600,106153975,2035,2035,2035,2035,0
20241122,160500,106153975,2035,2035,2035,2035,0
20241122,160400,106153975,2035,2035,2035,2035,0
20241122,160300,106153975,2035,2035,2035,2035,0
20241122,160200,106153975,2035,2035,2035,2035,0
20241122,160100,106153975,2035,2035,2035,2035,0
20241122,160000,106153975,2035,2035,2035,2035,0
20241122,155900,106153975,2035,2035,2035,2035,0
20241122,155800,106153975,2035,2035,2035,2035,0
20241122,155700,106153975,2035,2035,2035,2035,0
20241122,155600,106153975,2035,2035,2035,2035,0
20241122,155500,106153975,2035,2035,2035,2035,0
20241122,155400,106153975,2035,2035,2035,2035,0
20241122,155300,106153975,2035,2035,2035,2035,0
20241122,155200,106153975,2035,2035,2035,2035,0
20241122,155100,106153975,2035,2035,2035,2035,1000
20241122,155000,106153975,2035,2035,2035,2035,0
20241122,154900,106153975,2035,2035,2035,2035,0
20241122,154800,106153975,2035,2035,2035,2035,0
20241122,154700,106153975,2035,2035,2035,2035,0
20241122,154600,106153975,2035,2035,2035,2035,0
20241122,154500,106153975,2035,2035,2035,2035,0
20241122,154400,106153975,2035,2035,2035,2035,0
20241122,154300,106153975,2035,2035,2035,2035,0
20241122,154200,106153975,2035,2035,2035,2035,0
20241122,154100,106153975,2035,2035,2035,2035,0
20241122,154000,106153975,2035,2035,2035,2035,0
20241122,153900,106153975,2035,2035,2035,2035,0
20241122,153800,106153975,2035,2035,2035,2035,0
20241122,153700,106153975,2035,2035,2035,2035,0
20241122,153600,106153975,2035,2035,2035,2035,0
20241122,153500,106153975,2035,2035,2035,2035,0
20241122,153400,106153975,2035,2035,2035,2035,0
20241122,153300,106153975,2035,2035,2035,2035,0
20241122,153200,106153975,2035,2035,2035,2035,0
20241122,153100,106153975,2035,2035,2035,2035,0
20241122,153000,106153975,2035,2035,2035,2035,1000
20241122,152900,104118975,2040,2040,2040,2040,0
20241122,152800,104118975,2040,2040,2040,2040,0
20241122,152700,104118975,2040,2040,2040,2040,0
20241122,152600,104118975,2040,2040,2040,2040,0
20241122,152500,104118975,2040,2040,2040,2040,0
20241122,152400,104118975,2040,2040,2040,2040,0
20241122,152300,104118975,2040,2040,2040,2040,0
20241122,152200,104118975,2040,2040,2040,2040,0
20241122,152100,104118975,2040,2040,2040,2040,0
20241122,152000,104118975,2040,2040,2040,2040,0
20241122,151900,104118975,2040,2040,2040,2040,1
20241122,151800,104116935,2035,2040,2040,2035,2
20241122,151700,104112860,2035,2035,2035,2035,0
20241122,151600,104112860,2035,2035,2035,2035,300
20241122,151500,103502360,2035,2035,2035,2035,72
20241122,151400,103355840,2035,2035,2035,2035,0
20241122,151300,103355840,2035,2035,2040,2035,570
20241122,151200,102194255,2040,2035,2040,2035,70
20241122,151100,102051755,2035,2035,2035,2035,0
20241122,151000,102051755,2035,2035,2035,2035,0
20241122,150900,102051755,2035,2040,2040,2035,51
20241122,150800,101947720,2035,2040,2040,2035,528
20241122,150700,100873105,2040,2040,2040,2040,1
20241122,150600,100871065,2035,2035,2035,2035,258
20241122,150500,100346035,2035,2035,2035,2035,199
20241122,150400,99941070,2035,2035,2035,2035,0
20241122,150300,99941070,2035,2035,2035,2035,0
20241122,150200,99941070,2035,2035,2035,2035,0
20241122,150100,99941070,2035,2035,2035,2035,0
20241122,150000,99941070,2035,2035,2035,2035,0
20241122,145900,99941070,2035,2035,2035,2035,0
20241122,145800,99941070,2035,2035,2035,2035,1
20241122,145700,99939035,2040,2040,2040,2040,0
20241122,145600,99939035,2040,2040,2040,2040,4
20241122,145500,99930875,2040,2040,2040,2040,64
20241122,145400,99800315,2035,2035,2035,2035,0
20241122,145300,99800315,2035,2035,2035,2035,1
20241122,145200,99798280,2045,2045,2045,2045,0
20241122,145100,99798280,2045,2035,2045,2035,2
20241122,145000,99794200,2035,2035,2035,2035,0
20241122,144900,99794200,2035,2035,2035,2035,0
20241122,144800,99794200,2035,2035,2035,2035,0
20241122,144700,99794200,2035,2035,2045,2035,3
20241122,144600,99788085,2040,2040,2040,2040,0
20241122,144500,99788085,2040,2040,2040,2040,1458
20241122,144400,96813765,2035,2035,2035,2035,0
20241122,144300,96813765,2035,2040,2040,2035,2700
20241122,144200,91313320,2040,2040,2040,2040,0
20241122,144100,91313320,2040,2040,2040,2040,0
20241122,144000,91313320,2040,2040,2040,2040,0
20241122,143900,91313320,2040,2040,2040,2040,0
20241122,143800,91313320,2040,2040,2040,2040,0
20241122,143700,91313320,2040,2040,2040,2040,0
20241122,143600,91313320,2040,2040,2040,2040,400
20241122,143500,90497320,2040,2040,2040,2040,1
20241122,143400,90495280,2045,2045,2045,2045,29
20241122,143300,90435975,2035,2035,2035,2035,0
20241122,143200,90435975,2035,2035,2035,2035,0
20241122,143100,90435975,2035,2035,2035,2035,0
20241122,143000,90435975,2035,2035,2035,2035,0
20241122,142900,90435975,2035,2040,2040,2035,10
20241122,142800,90415580,2040,2040,2040,2040,40
20241122,142700,90333980,2040,2045,2045,2040,960
20241122,142600,88375575,2040,2040,2040,2040,0
20241122,142500,88375575,2040,2040,2040,2040,0
20241122,142400,88375575,2040,2040,2040,2040,0
20241122,142300,88375575,2040,2040,2040,2040,0
20241122,142200,88375575,2040,2040,2045,2040,105
20241122,142100,88160870,2040,2040,2040,2040,2
20241122,142000,88156790,2045,2045,2045,2045,114
20241122,141900,87923660,2040,2040,2040,2040,0
20241122,141800,87923660,2040,2040,2040,2040,0
20241122,141700,87923660,2040,2040,2040,2040,0
20241122,141600,87923660,2040,2040,2040,2040,3
20241122,141500,87917540,2045,2045,2045,2045,0
20241122,141400,87917540,2045,2045,2045,2045,0
20241122,141300,87917540,2045,2045,2045,2045,0
20241122,141200,87917540,2045,2045,2045,2045,52
20241122,141100,87811200,2040,2040,2040,2040,0
20241122,141000,87811200,2040,2040,2040,2040,0
20241122,140900,87811200,2040,2040,2040,2040,0
20241122,140800,87811200,2040,2040,2040,2040,0
20241122,140700,87811200,2040,2045,2045,2040,76
20241122,140600,87655795,2045,2040,2045,2040,6
20241122,140500,87643550,2040,2040,2040,2040,2
20241122,140400,87639470,2045,2045,2045,2045,0
20241122,140300,87639470,2045,2045,2045,2045,0
20241122,140200,87639470,2045,2045,2045,2045,0
20241122,140100,87639470,2045,2045,2045,2045,0
20241122,140000,87639470,2045,2045,2045,2045,0
20241122,135900,87639470,2045,2045,2045,2045,33
20241122,135800,87571985,2045,2045,2045,2045,559
20241122,135700,86428830,2030,2040,2040,2030,7562
20241122,135600,71021130,2045,2045,2045,2045,10
20241122,135500,71000680,2045,2045,2045,2045,0
20241122,135400,71000680,2045,2045,2045,2045,0
20241122,135300,71000680,2045,2045,2045,2045,0
20241122,135200,71000680,2045,2045,2045,2045,0
20241122,135100,71000680,2045,2045,2045,2045,0
20241122,135000,71000680,2045,2045,2045,2045,0
20241122,134900,71000680,2045,2045,2045,2045,0
20241122,134800,71000680,2045,2045,2045,2045,0
20241122,134700,71000680,2045,2045,2045,2045,0
20241122,134600,71000680,2045,2045,2045,2045,240
20241122,134500,70509880,2040,2045,2045,2040,378
20241122,134400,69736885,2045,2045,2045,2045,490
20241122,134300,68734835,2040,2040,2040,2040,0
20241122,134200,68734835,2040,2040,2040,2040,2
20241122,134100,68730755,2045,2045,2045,2045,13
20241122,134000,68704170,2035,2035,2035,2035,0
20241122,133900,68704170,2035,2035,2035,2035,0
20241122,133800,68704170,2035,2035,2035,2035,1
20241122,133700,68702135,2040,2040,2040,2040,0
20241122,133600,68702135,2040,2040,2040,2040,158
20241122,133500,68379815,2040,2040,2040,2040,0
20241122,133400,68379815,2040,2040,2040,2040,0
20241122,133300,68379815,2040,2040,2040,2040,0
20241122,133200,68379815,2040,2040,2040,2040,0
20241122,133100,68379815,2040,2040,2040,2040,0
20241122,133000,68379815,2040,2040,2040,2040,0
20241122,132900,68379815,2040,2040,2040,2040,0
20241122,132800,68379815,2040,2040,2040,2040,0
20241122,132700,68379815,2040,2040,2040,2040,150
20241122,132600,68073815,2040,2040,2040,2040,0
20241122,132500,68073815,2040,2040,2040,2040,400
20241122,132400,67257815,2040,2040,2040,2040,0
20241122,132300,67257815,2040,2040,2040,2040,0
20241122,132200,67257815,2040,2040,2040,2040,0
20241122,132100,67257815,2040,2040,2040,2040,2
20241122,132000,67253735,2045,2045,2045,2045,61
20241122,131900,67128990,2040,2045,2045,2040,1250
20241122,131800,64572755,2045,2045,2045,2045,0
20241122,131700,64572755,2045,2045,2045,2045,726
20241122,131600,63088085,2050,2050,2050,2050,0
20241122,131500,63088085,2050,2050,2050,2050,0
20241122,131400,63088085,2050,2050,2050,2050,0
20241122,131300,63088085,2050,2050,2050,2050,0
20241122,131200,63088085,2050,2050,2050,2050,0
20241122,131100,63088085,2050,2050,2050,2050,0
20241122,131000,63088085,2050,2050,2050,2050,0
20241122,130900,63088085,2050,2050,2050,2050,0
20241122,130800,63088085,2050,2050,2050,2050,0
20241122,130700,63088085,2050,2050,2050,2050,0
20241122,130600,63088085,2050,2050,2050,2050,0
20241122,130500,63088085,2050,2050,2050,2050,0
20241122,130400,63088085,2050,2050,2050,2050,0
20241122,130300,63088085,2050,2050,2050,2050,0
20241122,130200,63088085,2050,2050,2050,2050,0
20241122,130100,63088085,2050,2050,2050,2050,0
20241122,130000,63088085,2050,2050,2050,2050,0
20241122,125900,63088085,2050,2050,2050,2050,0
20241122,125800,63088085,2050,2050,2050,2050,2
20241122,125700,63083985,2050,2050,2050,2050,0
20241122,125600,63083985,2050,2050,2050,2050,0
20241122,125500,63083985,2050,2050,2050,2050,1
20241122,125400,63081935,2045,2045,2045,2045,500
20241122,125300,62059435,2050,2050,2050,2050,0
20241122,125200,62059435,2050,2050,2050,2050,0
20241122,125100,62059435,2050,2050,2050,2050,0
20241122,125000,62059435,2050,2050,2050,2050,0
20241122,124900,62059435,2050,2050,2050,2050,1
20241122,124800,62057385,2040,2045,2045,2040,3000
20241122,124700,55933820,2050,2050,2050,2050,0
20241122,124600,55933820,2050,2050,2050,2050,50
20241122,124500,55831320,2050,2050,2050,2050,111
20241122,124400,55603770,2045,2045,2045,2045,0
20241122,124300,55603770,2045,2045,2045,2045,0
20241122,124200,55603770,2045,2045,2045,2045,1
20241122,124100,55601725,2055,2055,2055,2055,0
20241122,124000,55601725,2055,2055,2055,2055,0
20241122,123900,55601725,2055,2055,2055,2055,1
20241122,123800,55599670,2050,2050,2050,2050,4
20241122,123700,55591470,2050,2050,2050,2050,0
20241122,123600,55591470,2050,2050,2050,2050,0
20241122,123500,55591470,2050,2050,2050,2050,0
20241122,123400,55591470,2050,2050,2050,2050,0
20241122,123300,55591470,2050,2050,2050,2050,0
20241122,123200,55591470,2050,2050,2050,2050,0
20241122,123100,55591470,2050,2050,2050,2050,0
20241122,123000,55591470,2050,2050,2050,2050,0
20241122,122900,55591470,2050,2050,2050,2050,0
20241122,122800,55591470,2050,2050,2050,2050,100
20241122,122700,55386470,2050,2050,2050,2050,50
20241122,122600,55283970,2050,2050,2055,2050,7021
20241122,122500,40878230,2050,2050,2050,2050,0
20241122,122400,40878230,2050,2050,2055,2045,6140
20241122,122300,28307470,2050,2050,2050,2050,600
20241122,122200,27077470,2055,2055,2055,2055,0
20241122,122100,27077470,2055,2055,2055,2055,1001
20241122,122000,25020415,2055,2055,2055,2055,0
20241122,121900,25020415,2055,2055,2055,2055,0
20241122,121800,25020415,2055,2055,2055,2055,0
20241122,121700,25020415,2055,2055,2055,2055,1110
20241122,121600,22739365,2055,2055,2055,2055,400
20241122,121500,21917365,2060,2060,2060,2060,0
20241122,121400,21917365,2060,2060,2060,2060,0
20241122,121300,21917365,2060,2060,2060,2060,0
20241122,121200,21917365,2060,2060,2060,2060,0
20241122,121100,21917365,2060,2060,2060,2060,0
20241122,121000,21917365,2060,2060,2060,2060,0
20241122,120900,21917365,2060,2060,2060,2060,0
20241122,120800,21917365,2060,2060,2060,2060,0
20241122,120700,21917365,2060,2060,2060,2060,0
20241122,120600,21917365,2060,2060,2060,2060,0
20241122,120500,21917365,2060,2060,2060,2060,0
20241122,120400,21917365,2060,2060,2060,2060,0
20241122,120300,21917365,2060,2060,2060,2060,1
20241122,120200,21915305,2055,2055,2055,2055,0
20241122,120100,21915305,2055,2055,2055,2055,0
20241122,120000,21915305,2055,2055,2055,2055,0
20241122,115900,21915305,2055,2055,2055,2055,0
20241122,115800,21915305,2055,2055,2055,2055,0
20241122,115700,21915305,2055,2055,2055,2055,0
20241122,115600,21915305,2055,2055,2055,2055,0
20241122,115500,21915305,2055,2055,2055,2055,0
20241122,115400,21915305,2055,2055,2055,2055,440
20241122,115300,21011105,2055,2055,2055,2055,0
20241122,115200,21011105,2055,2055,2055,2055,0
20241122,115100,21011105,2055,2055,2055,2055,2
20241122,115000,21006995,2060,2060,2060,2060,4
20241122,114900,20998755,2060,2060,2060,2060,0
20241122,114800,20998755,2060,2060,2060,2060,0
20241122,114700,20998755,2060,2060,2060,2060,4
20241122,114600,20990515,2060,2060,2060,2060,0
20241122,114500,20990515,2060,2060,2060,2060,0
20241122,114400,20990515,2060,2060,2060,2060,0
20241122,114300,20990515,2060,2060,2060,2060,58
20241122,114200,20871035,2060,2060,2060,2060,0
20241122,114100,20871035,2060,2060,2060,2060,0
20241122,114000,20871035,2060,2060,2060,2060,0
20241122,113900,20871035,2060,2060,2060,2060,0
20241122,113800,20871035,2060,2060,2060,2060,0
20241122,113700,20871035,2060,2060,2060,2060,0
20241122,113600,20871035,2060,2060,2060,2060,0
20241122,113500,20871035,2060,2060,2060,2060,0
20241122,113400,20871035,2060,2060,2060,2060,0
20241122,113300,20871035,2060,2060,2060,2060,0
20241122,113200,20871035,2060,2060,2060,2060,0
20241122,113100,20871035,2060,2060,2060,2060,0
20241122,113000,20871035,2060,2060,2060,2060,0
20241122,112900,20871035,2060,2060,2060,2060,1
20241122,112800,20868975,2060,2060,2060,2060,0
20241122,112700,20868975,2060,2060,2060,2060,0
20241122,112600,20868975,2060,2060,2060,2060,0
20241122,112500,20868975,2060,2060,2060,2060,0
20241122,112400,20868975,2060,2060,2060,2060,0
20241122,112300,20868975,2060,2060,2060,2060,0
20241122,112200,20868975,2060,2060,2060,2060,0
20241122,112100,20868975,2060,2060,2060,2060,0
20241122,112000,20868975,2060,2060,2060,2060,0
20241122,111900,20868975,2060,2060,2060,2060,0
20241122,111800,20868975,2060,2060,2060,2060,0
20241122,111700,20868975,2060,2060,2060,2060,0
20241122,111600,20868975,2060,2060,2060,2060,0
20241122,111500,20868975,2060,2060,2060,2060,0
20241122,111400,20868975,2060,2060,2060,2060,0
20241122,111300,20868975,2060,2060,2060,2060,0
20241122,111200,20868975,2060,2060,2060,2060,0
20241122,111100,20868975,2060,2060,2060,2060,0
20241122,111000,20868975,2060,2060,2060,2060,0
20241122,110900,20868975,2060,2060,2060,2060,0
20241122,110800,20868975,2060,2060,2060,2060,0
20241122,110700,20868975,2060,2060,2060,2060,1
20241122,110600,20866915,2060,2060,2060,2060,3
20241122,110500,20860735,2060,2060,2060,2060,0
20241122,110400,20860735,2060,2060,2060,2060,0
20241122,110300,20860735,2060,2060,2060,2060,0
20241122,110200,20860735,2060,2060,2060,2060,0
20241122,110100,20860735,2060,2060,2060,2060,0
20241122,110000,20860735,2060,2060,2060,2060,2
20241122,105900,20856615,2060,2060,2060,2060,1
20241122,105800,20854555,2060,2060,2060,2060,0
20241122,105700,20854555,2060,2060,2060,2060,0
20241122,105600,20854555,2060,2060,2060,2060,0
20241122,105500,20854555,2060,2060,2060,2060,0
20241122,105400,20854555,2060,2060,2060,2060,4
20241122,105300,20846315,2060,2060,2060,2060,41
20241122,105200,20761855,2060,2060,2060,2060,0
20241122,105100,20761855,2060,2060,2060,2060,0
20241122,105000,20761855,2060,2060,2060,2060,0
20241122,104900,20761855,2060,2060,2060,2060,0
20241122,104800,20761855,2060,2060,2060,2060,110
20241122,104700,20535255,2060,2060,2060,2060,0
20241122,104600,20535255,2060,2060,2060,2060,0
20241122,104500,20535255,2060,2060,2060,2060,1
20241122,104400,20533195,2065,2065,2065,2065,0
20241122,104300,20533195,2065,2065,2065,2065,0
20241122,104200,20533195,2065,2065,2065,2065,0
20241122,104100,20533195,2065,2065,2065,2065,0
20241122,104000,20533195,2065,2065,2065,2065,1
20241122,103900,20531130,2065,2065,2065,2065,0
20241122,103800,20531130,2065,2065,2065,2065,1
20241122,103700,20529065,2055,2055,2055,2055,0
20241122,103600,20529065,2055,2055,2055,2055,0
20241122,103500,20529065,2055,2055,2055,2055,0
20241122,103400,20529065,2055,2055,2055,2055,285
20241122,103300,19943390,2055,2055,2055,2055,0
20241122,103200,19943390,2055,2055,2055,2055,0
20241122,103100,19943390,2055,2055,2055,2055,0
20241122,103000,19943390,2055,2055,2055,2055,0
20241122,102900,19943390,2055,2055,2055,2055,0
20241122,102800,19943390,2055,2055,2055,2055,0
20241122,102700,19943390,2055,2055,2055,2055,100
20241122,102600,19737890,2055,2055,2055,2055,0
20241122,102500,19737890,2055,2055,2055,2055,0
20241122,102400,19737890,2055,2055,2055,2055,0
20241122,102300,19737890,2055,2055,2055,2055,0
20241122,102200,19737890,2055,2055,2055,2055,1
20241122,102100,19735835,2070,2070,2070,2070,0
20241122,102000,19735835,2070,2070,2070,2070,0
20241122,101900,19735835,2070,2070,2070,2070,0
20241122,101800,19735835,2070,2070,2070,2070,0
20241122,101700,19735835,2070,2070,2070,2070,0
20241122,101600,19735835,2070,2070,2070,2070,0
20241122,101500,19735835,2070,2070,2070,2070,3
20241122,101400,19729625,2070,2070,2070,2070,0
20241122,101300,19729625,2070,2070,2070,2070,1
20241122,101200,19727555,2070,2070,2070,2070,0
20241122,101100,19727555,2070,2070,2070,2070,0
20241122,101000,19727555,2070,2060,2070,2060,1000
20241122,100900,17666645,2060,2055,2060,2055,3
20241122,100800,17660470,2055,2055,2055,2055,200
20241122,100700,17249470,2055,2055,2055,2055,0
20241122,100600,17249470,2055,2055,2055,2055,250
20241122,100500,16735720,2055,2055,2055,2055,0
20241122,100400,16735720,2055,2055,2055,2055,554
20241122,100300,15597250,2055,2055,2055,2055,0
20241122,100200,15597250,2055,2055,2055,2055,0
20241122,100100,15597250,2055,2055,2055,2055,0
20241122,100000,15597250,2055,2055,2055,2055,0
20241122,095900,15597250,2055,2055,2055,2055,0
20241122,095800,15597250,2055,2055,2055,2055,0
20241122,095700,15597250,2055,2055,2055,2055,0
20241122,095600,15597250,2055,2055,2055,2055,1000
20241122,095500,13542250,2060,2060,2060,2060,128
20241122,095400,13278570,2060,2060,2060,2060,0
20241122,095300,13278570,2060,2060,2060,2060,1
20241122,095200,13276510,2060,2060,2060,2060,0
20241122,095100,13276510,2060,2060,2060,2060,0
20241122,095000,13276510,2060,2060,2060,2060,0
20241122,094900,13276510,2060,2060,2060,2060,0
20241122,094800,13276510,2060,2060,2060,2060,417
20241122,094700,12417490,2065,2065,2065,2065,0
20241122,094600,12417490,2065,2065,2065,2065,0
20241122,094500,12417490,2065,2065,2065,2065,0
20241122,094400,12417490,2065,2065,2065,2065,0
20241122,094300,12417490,2065,2065,2065,2065,0
20241122,094200,12417490,2065,2065,2065,2065,0
20241122,094100,12417490,2065,2065,2065,2065,0
20241122,094000,12417490,2065,2065,2065,2065,2
20241122,093900,12413360,2065,2065,2065,2065,0
20241122,093800,12413360,2065,2065,2065,2065,0
20241122,093700,12413360,2065,2065,2065,2065,0
20241122,093600,12413360,2065,2065,2065,2065,1
20241122,093500,12411295,2065,2065,2065,2065,0
20241122,093400,12411295,2065,2060,2065,2060,3
20241122,093300,12405105,2060,2060,2060,2060,46
20241122,093200,12310345,2065,2065,2065,2065,1
20241122,093100,12308280,2065,2065,2065,2065,80
20241122,093000,12143080,2070,2070,2070,2070,0
20241122,092900,12143080,2070,2070,2070,2070,0
20241122,092800,12143080,2070,2070,2070,2070,0
20241122,092700,12143080,2070,2070,2070,2070,0
20241122,092600,12143080,2070,2070,2070,2070,0
20241122,092500,12143080,2070,2070,2070,2070,278
20241122,092400,11567620,2070,2055,2070,2055,2
20241122,092300,11563495,2055,2055,2055,2055,1052
20241122,092200,9401635,2055,2060,2060,2055,1000
20241122,092100,7346135,2070,2070,2070,2070,0
20241122,092000,7346135,2070,2070,2070,2070,0
20241122,091900,7346135,2070,2070,2070,2070,0
20241122,091800,7346135,2070,2065,2070,2055,813
20241122,091700,5673830,2070,2070,2070,2070,189
20241122,091600,5282600,2080,2080,2080,2080,34
20241122,091500,5211880,2080,2080,2080,2080,0
20241122,091400,5211880,2080,2080,2080,2080,0
20241122,091300,5211880,2080,2075,2080,2075,997
20241122,091200,3143100,2075,2075,2075,2075,1004
20241122,091100,1059800,2075,2075,2075,2075,0
20241122,091000,1059800,2075,2075,2075,2075,0
20241122,090900,1059800,2075,2075,2075,2075,0
20241122,090800,1059800,2075,2075,2075,2075,0
20241122,090700,1059800,2075,2075,2075,2075,0
20241122,090600,1059800,2075,2075,2075,2075,201
20241122,090500,642725,2070,2070,2070,2070,52
20241122,090400,535085,2070,2060,2070,2055,11
20241122,090300,512430,2075,2075,2075,2075,0
20241122,090200,512430,2075,2075,2075,2075,0
20241122,090100,512430,2075,2075,2075,2075,0
20241122,090000,512430,2075,2050,2075,2050,249