KissMeData/034120/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,191500,190066770,15210,15210,15210,15210,508
20241122,191400,190066770,15210,15210,15210,15210,0
20241122,191300,190066770,15210,15210,15210,15210,0
20241122,191200,190066770,15210,15210,15210,15210,0
20241122,191100,190066770,15210,15210,15210,15210,0
20241122,191000,190066770,15210,15210,15210,15210,0
20241122,190900,190066770,15210,15210,15210,15210,0
20241122,190800,190066770,15210,15210,15210,15210,0
20241122,190700,190066770,15210,15210,15210,15210,0
20241122,190600,190066770,15210,15210,15210,15210,0
20241122,190500,190066770,15210,15210,15210,15210,0
20241122,190400,190066770,15210,15210,15210,15210,0
20241122,190300,190066770,15210,15210,15210,15210,0
20241122,190200,190066770,15210,15210,15210,15210,0
20241122,190100,190066770,15210,15210,15210,15210,0
20241122,190000,190066770,15210,15210,15210,15210,0
20241122,185900,190066770,15210,15210,15210,15210,0
20241122,185800,190066770,15210,15210,15210,15210,0
20241122,185700,190066770,15210,15210,15210,15210,0
20241122,185600,190066770,15210,15210,15210,15210,0
20241122,185500,190066770,15210,15210,15210,15210,0
20241122,185400,190066770,15210,15210,15210,15210,0
20241122,185300,190066770,15210,15210,15210,15210,0
20241122,185200,190066770,15210,15210,15210,15210,0
20241122,185100,190066770,15210,15210,15210,15210,0
20241122,185000,190066770,15210,15210,15210,15210,0
20241122,184900,190066770,15210,15210,15210,15210,0
20241122,184800,190066770,15210,15210,15210,15210,0
20241122,184700,190066770,15210,15210,15210,15210,0
20241122,184600,190066770,15210,15210,15210,15210,0
20241122,184500,190066770,15210,15210,15210,15210,508
20241122,184400,190066770,15210,15210,15210,15210,0
20241122,184300,190066770,15210,15210,15210,15210,0
20241122,184200,190066770,15210,15210,15210,15210,0
20241122,184100,190066770,15210,15210,15210,15210,0
20241122,184000,190066770,15210,15210,15210,15210,0
20241122,183900,190066770,15210,15210,15210,15210,0
20241122,183800,190066770,15210,15210,15210,15210,0
20241122,183700,190066770,15210,15210,15210,15210,0
20241122,183600,190066770,15210,15210,15210,15210,0
20241122,183500,190066770,15210,15210,15210,15210,0
20241122,183400,190066770,15210,15210,15210,15210,0
20241122,183300,190066770,15210,15210,15210,15210,0
20241122,183200,190066770,15210,15210,15210,15210,0
20241122,183100,190066770,15210,15210,15210,15210,0
20241122,183000,190066770,15210,15210,15210,15210,0
20241122,182900,190066770,15210,15210,15210,15210,0
20241122,182800,190066770,15210,15210,15210,15210,0
20241122,182700,190066770,15210,15210,15210,15210,0
20241122,182600,190066770,15210,15210,15210,15210,0
20241122,182500,190066770,15210,15210,15210,15210,0
20241122,182400,190066770,15210,15210,15210,15210,0
20241122,182300,190066770,15210,15210,15210,15210,0
20241122,182200,190066770,15210,15210,15210,15210,0
20241122,182100,190066770,15210,15210,15210,15210,0
20241122,182000,190066770,15210,15210,15210,15210,0
20241122,181900,190066770,15210,15210,15210,15210,0
20241122,181800,190066770,15210,15210,15210,15210,0
20241122,181700,190066770,15210,15210,15210,15210,0
20241122,181600,190066770,15210,15210,15210,15210,0
20241122,181500,190066770,15210,15210,15210,15210,508
20241122,181400,190066770,15210,15210,15210,15210,0
20241122,181300,190066770,15210,15210,15210,15210,0
20241122,181200,190066770,15210,15210,15210,15210,0
20241122,181100,190066770,15210,15210,15210,15210,0
20241122,181000,190066770,15210,15210,15210,15210,0
20241122,180900,190066770,15210,15210,15210,15210,0
20241122,180800,190066770,15210,15210,15210,15210,0
20241122,180700,190066770,15210,15210,15210,15210,0
20241122,180600,190066770,15210,15210,15210,15210,0
20241122,180500,190066770,15210,15210,15210,15210,0
20241122,180400,190066770,15210,15210,15210,15210,0
20241122,180300,190066770,15210,15210,15210,15210,0
20241122,180200,190066770,15210,15210,15210,15210,0
20241122,180100,190066770,15210,15210,15210,15210,0
20241122,180000,190066770,15210,15210,15210,15210,0
20241122,175900,190066770,15210,15210,15210,15210,0
20241122,175800,190066770,15210,15210,15210,15210,0
20241122,175700,190066770,15210,15210,15210,15210,0
20241122,175600,190066770,15210,15210,15210,15210,0
20241122,175500,190066770,15210,15210,15210,15210,0
20241122,175400,190066770,15210,15210,15210,15210,0
20241122,175300,190066770,15210,15210,15210,15210,0
20241122,175200,190066770,15210,15210,15210,15210,0
20241122,175100,190066770,15210,15210,15210,15210,0
20241122,175000,190066770,15210,15210,15210,15210,0
20241122,174900,190066770,15210,15210,15210,15210,0
20241122,174800,190066770,15210,15210,15210,15210,0
20241122,174700,190066770,15210,15210,15210,15210,0
20241122,174600,190066770,15210,15210,15210,15210,0
20241122,174500,190066770,15210,15210,15210,15210,508
20241122,174400,190066770,15210,15210,15210,15210,0
20241122,174300,190066770,15210,15210,15210,15210,0
20241122,174200,190066770,15210,15210,15210,15210,0
20241122,174100,190066770,15210,15210,15210,15210,0
20241122,174000,190066770,15210,15210,15210,15210,0
20241122,173900,190066770,15210,15210,15210,15210,0
20241122,173800,190066770,15210,15210,15210,15210,0
20241122,173700,190066770,15210,15210,15210,15210,0
20241122,173600,190066770,15210,15210,15210,15210,0
20241122,173500,190066770,15210,15210,15210,15210,0
20241122,173400,190066770,15210,15210,15210,15210,0
20241122,173300,190066770,15210,15210,15210,15210,0
20241122,173200,190066770,15210,15210,15210,15210,0
20241122,173100,190066770,15210,15210,15210,15210,0
20241122,173000,190066770,15210,15210,15210,15210,0
20241122,172900,190066770,15210,15210,15210,15210,0
20241122,172800,190066770,15210,15210,15210,15210,0
20241122,172700,190066770,15210,15210,15210,15210,0
20241122,172600,190066770,15210,15210,15210,15210,0
20241122,172500,190066770,15210,15210,15210,15210,0
20241122,172400,190066770,15210,15210,15210,15210,0
20241122,172300,190066770,15210,15210,15210,15210,0
20241122,172200,190066770,15210,15210,15210,15210,0
20241122,172100,190066770,15210,15210,15210,15210,0
20241122,172000,190066770,15210,15210,15210,15210,0
20241122,171900,190066770,15210,15210,15210,15210,0
20241122,171800,190066770,15210,15210,15210,15210,0
20241122,171700,190066770,15210,15210,15210,15210,0
20241122,171600,190066770,15210,15210,15210,15210,0
20241122,171500,190066770,15210,15210,15210,15210,508
20241122,171400,190066770,15210,15210,15210,15210,0
20241122,171300,190066770,15210,15210,15210,15210,0
20241122,171200,190066770,15210,15210,15210,15210,0
20241122,171100,190066770,15210,15210,15210,15210,0
20241122,171000,190066770,15210,15210,15210,15210,0
20241122,170900,190066770,15210,15210,15210,15210,0
20241122,170800,190066770,15210,15210,15210,15210,0
20241122,170700,190066770,15210,15210,15210,15210,0
20241122,170600,190066770,15210,15210,15210,15210,0
20241122,170500,190066770,15210,15210,15210,15210,0
20241122,170400,190066770,15210,15210,15210,15210,0
20241122,170300,190066770,15210,15210,15210,15210,0
20241122,170200,190066770,15210,15210,15210,15210,0
20241122,170100,190066770,15210,15210,15210,15210,0
20241122,170000,190066770,15210,15210,15210,15210,0
20241122,165900,190066770,15210,15210,15210,15210,0
20241122,165800,190066770,15210,15210,15210,15210,0
20241122,165700,190066770,15210,15210,15210,15210,0
20241122,165600,190066770,15210,15210,15210,15210,0
20241122,165500,190066770,15210,15210,15210,15210,0
20241122,165400,190066770,15210,15210,15210,15210,0
20241122,165300,190066770,15210,15210,15210,15210,0
20241122,165200,190066770,15210,15210,15210,15210,0
20241122,165100,190066770,15210,15210,15210,15210,0
20241122,165000,190066770,15210,15210,15210,15210,0
20241122,164900,190066770,15210,15210,15210,15210,0
20241122,164800,190066770,15210,15210,15210,15210,0
20241122,164700,190066770,15210,15210,15210,15210,0
20241122,164600,190066770,15210,15210,15210,15210,0
20241122,164500,190066770,15210,15210,15210,15210,508
20241122,164400,190066770,15210,15210,15210,15210,0
20241122,164300,190066770,15210,15210,15210,15210,0
20241122,164200,190066770,15210,15210,15210,15210,0
20241122,164100,190066770,15210,15210,15210,15210,0
20241122,164000,190066770,15210,15210,15210,15210,0
20241122,163900,190066770,15210,15210,15210,15210,0
20241122,163800,190066770,15210,15210,15210,15210,0
20241122,163700,190066770,15210,15210,15210,15210,0
20241122,163600,190066770,15210,15210,15210,15210,0
20241122,163500,190066770,15210,15210,15210,15210,0
20241122,163400,190066770,15210,15210,15210,15210,0
20241122,163300,190066770,15210,15210,15210,15210,0
20241122,163200,190066770,15210,15210,15210,15210,0
20241122,163100,190066770,15210,15210,15210,15210,0
20241122,163000,190066770,15210,15210,15210,15210,0
20241122,162900,190066770,15210,15210,15210,15210,0
20241122,162800,190066770,15210,15210,15210,15210,0
20241122,162700,190066770,15210,15210,15210,15210,0
20241122,162600,190066770,15210,15210,15210,15210,0
20241122,162500,190066770,15210,15210,15210,15210,0
20241122,162400,190066770,15210,15210,15210,15210,0
20241122,162300,190066770,15210,15210,15210,15210,0
20241122,162200,190066770,15210,15210,15210,15210,0
20241122,162100,190066770,15210,15210,15210,15210,0
20241122,162000,190066770,15210,15210,15210,15210,0
20241122,161900,190066770,15210,15210,15210,15210,0
20241122,161800,190066770,15210,15210,15210,15210,0
20241122,161700,190066770,15210,15210,15210,15210,0
20241122,161600,190066770,15210,15210,15210,15210,0
20241122,161500,190066770,15210,15210,15210,15210,508
20241122,161400,190066770,15210,15210,15210,15210,0
20241122,161300,190066770,15210,15210,15210,15210,0
20241122,161200,190066770,15210,15210,15210,15210,0
20241122,161100,190066770,15210,15210,15210,15210,0
20241122,161000,190066770,15210,15210,15210,15210,0
20241122,160900,190066770,15210,15210,15210,15210,0
20241122,160800,190066770,15210,15210,15210,15210,0
20241122,160700,190066770,15210,15210,15210,15210,0
20241122,160600,190066770,15210,15210,15210,15210,0
20241122,160500,190066770,15210,15210,15210,15210,0
20241122,160400,190066770,15210,15210,15210,15210,0
20241122,160300,190066770,15210,15210,15210,15210,0
20241122,160200,190066770,15210,15210,15210,15210,0
20241122,160100,190066770,15210,15210,15210,15210,0
20241122,160000,190066770,15210,15210,15210,15210,0
20241122,155900,190066770,15210,15210,15210,15210,0
20241122,155800,190066770,15210,15210,15210,15210,0
20241122,155700,190066770,15210,15210,15210,15210,0
20241122,155600,190066770,15210,15210,15210,15210,0
20241122,155500,190066770,15210,15210,15210,15210,0
20241122,155400,190066770,15210,15210,15210,15210,0
20241122,155300,190066770,15210,15210,15210,15210,0
20241122,155200,190066770,15210,15210,15210,15210,0
20241122,155100,190066770,15210,15210,15210,15210,0
20241122,155000,190066770,15210,15210,15210,15210,0
20241122,154900,190066770,15210,15210,15210,15210,0
20241122,154800,190066770,15210,15210,15210,15210,0
20241122,154700,190066770,15210,15210,15210,15210,0
20241122,154600,190066770,15210,15210,15210,15210,0
20241122,154500,190066770,15210,15210,15210,15210,508
20241122,154400,190066770,15210,15210,15210,15210,0
20241122,154300,190066770,15210,15210,15210,15210,0
20241122,154200,190066770,15210,15210,15210,15210,0
20241122,154100,190066770,15210,15210,15210,15210,0
20241122,154000,190066770,15210,15210,15210,15210,0
20241122,153900,190066770,15210,15210,15210,15210,0
20241122,153800,190066770,15210,15210,15210,15210,0
20241122,153700,190066770,15210,15210,15210,15210,0
20241122,153600,190066770,15210,15210,15210,15210,0
20241122,153500,190066770,15210,15210,15210,15210,0
20241122,153400,190066770,15210,15210,15210,15210,0
20241122,153300,190066770,15210,15210,15210,15210,0
20241122,153200,190066770,15210,15210,15210,15210,0
20241122,153100,190066770,15210,15210,15210,15210,0
20241122,153000,190066770,15210,15210,15210,15210,508
20241122,152900,182340090,15210,15210,15210,15210,0
20241122,152800,182340090,15210,15210,15210,15210,0
20241122,152700,182340090,15210,15210,15210,15210,0
20241122,152600,182340090,15210,15210,15210,15210,0
20241122,152500,182340090,15210,15210,15210,15210,0
20241122,152400,182340090,15210,15210,15210,15210,0
20241122,152300,182340090,15210,15210,15210,15210,0
20241122,152200,182340090,15210,15210,15210,15210,0
20241122,152100,182340090,15210,15210,15210,15210,0
20241122,152000,182340090,15210,15210,15210,15210,0
20241122,151900,182340090,15210,15190,15210,15190,313
20241122,151800,177582090,15190,15190,15190,15190,4
20241122,151700,177521330,15190,15190,15190,15190,5
20241122,151600,177445380,15190,15190,15190,15190,82
20241122,151500,176199800,15190,15190,15190,15190,10
20241122,151400,176047900,15190,15190,15190,15190,0
20241122,151300,176047900,15190,15190,15190,15190,3
20241122,151200,176002330,15180,15180,15180,15180,22
20241122,151100,175668370,15170,15180,15180,15170,107
20241122,151000,174044280,15180,15180,15180,15180,430
20241122,150900,167516880,15190,15190,15190,15190,3
20241122,150800,167471310,15190,15190,15190,15190,2
20241122,150700,167440930,15190,15190,15190,15190,37
20241122,150600,166878900,15190,15190,15190,15190,56
20241122,150500,166028260,15200,15200,15200,15200,0
20241122,150400,166028260,15200,15200,15200,15200,1
20241122,150300,166013060,15200,15200,15200,15200,0
20241122,150200,166013060,15200,15200,15200,15200,0
20241122,150100,166013060,15200,15200,15200,15200,10
20241122,150000,165861060,15200,15210,15210,15190,157
20241122,145900,163475970,15210,15210,15210,15210,0
20241122,145800,163475970,15210,15210,15210,15210,0
20241122,145700,163475970,15210,15210,15210,15210,1
20241122,145600,163460760,15190,15190,15190,15190,0
20241122,145500,163460760,15190,15190,15190,15190,0
20241122,145400,163460760,15190,15200,15200,15190,111
20241122,145300,161774630,15180,15180,15180,15180,0
20241122,145200,161774630,15180,15180,15180,15180,0
20241122,145100,161774630,15180,15200,15210,15180,583
20241122,145000,152916250,15210,15220,15220,15210,36
20241122,144900,152368560,15230,15230,15230,15230,0
20241122,144800,152368560,15230,15230,15230,15230,0
20241122,144700,152368560,15230,15230,15230,15230,0
20241122,144600,152368560,15230,15230,15230,15230,5
20241122,144500,152292410,15230,15230,15230,15230,14
20241122,144400,152079190,15230,15230,15230,15230,0
20241122,144300,152079190,15230,15230,15230,15230,0
20241122,144200,152079190,15230,15230,15230,15230,0
20241122,144100,152079190,15230,15230,15230,15230,1
20241122,144000,152063960,15220,15220,15220,15220,3
20241122,143900,152018300,15220,15220,15220,15220,0
20241122,143800,152018300,15220,15220,15220,15220,0
20241122,143700,152018300,15220,15220,15220,15220,0
20241122,143600,152018300,15220,15220,15220,15220,0
20241122,143500,152018300,15220,15220,15220,15220,0
20241122,143400,152018300,15220,15220,15220,15220,0
20241122,143300,152018300,15220,15220,15220,15220,0
20241122,143200,152018300,15220,15220,15220,15220,38
20241122,143100,151439940,15210,15210,15210,15210,0
20241122,143000,151439940,15210,15210,15210,15210,0
20241122,142900,151439940,15210,15210,15210,15210,10
20241122,142800,151287840,15210,15210,15210,15210,84
20241122,142700,150010200,15210,15210,15210,15210,0
20241122,142600,150010200,15210,15210,15210,15210,0
20241122,142500,150010200,15210,15210,15210,15210,0
20241122,142400,150010200,15210,15210,15210,15210,0
20241122,142300,150010200,15210,15210,15210,15210,0
20241122,142200,150010200,15210,15210,15210,15210,18
20241122,142100,149736420,15210,15210,15210,15210,100
20241122,142000,148215420,15220,15220,15220,15220,0
20241122,141900,148215420,15220,15220,15220,15220,1
20241122,141800,148200200,15210,15210,15210,15210,0
20241122,141700,148200200,15210,15210,15210,15210,0
20241122,141600,148200200,15210,15210,15210,15210,0
20241122,141500,148200200,15210,15210,15210,15210,32
20241122,141400,147713480,15210,15210,15210,15210,35
20241122,141300,147181130,15210,15210,15210,15210,200
20241122,141200,144139130,15200,15200,15200,15200,0
20241122,141100,144139130,15200,15200,15200,15200,0
20241122,141000,144139130,15200,15200,15200,15200,0
20241122,140900,144139130,15200,15200,15200,15200,0
20241122,140800,144139130,15200,15200,15200,15200,0
20241122,140700,144139130,15200,15200,15200,15200,0
20241122,140600,144139130,15200,15200,15200,15200,56
20241122,140500,143287930,15210,15210,15210,15210,0
20241122,140400,143287930,15210,15210,15210,15210,1
20241122,140300,143272720,15210,15210,15210,15210,20
20241122,140200,142968520,15210,15210,15210,15210,3
20241122,140100,142922890,15210,15210,15210,15210,0
20241122,140000,142922890,15210,15210,15210,15210,15
20241122,135900,142694740,15210,15210,15210,15210,1
20241122,135800,142679530,15210,15210,15210,15210,0
20241122,135700,142679530,15210,15210,15210,15210,19
20241122,135600,142390540,15200,15200,15200,15200,0
20241122,135500,142390540,15200,15200,15200,15200,1
20241122,135400,142375340,15210,15210,15210,15210,36
20241122,135300,141827780,15200,15200,15200,15200,155
20241122,135200,139471780,15210,15210,15210,15210,0
20241122,135100,139471780,15210,15210,15210,15210,0
20241122,135000,139471780,15210,15210,15210,15210,7
20241122,134900,139365310,15210,15210,15210,15210,0
20241122,134800,139365310,15210,15210,15210,15210,1
20241122,134700,139350100,15210,15210,15210,15210,0
20241122,134600,139350100,15210,15210,15210,15210,70
20241122,134500,138285400,15210,15210,15210,15210,232
20241122,134400,134756680,15220,15220,15220,15220,3
20241122,134300,134711020,15230,15230,15230,15230,0
20241122,134200,134711020,15230,15230,15230,15230,0
20241122,134100,134711020,15230,15230,15230,15230,282
20241122,134000,130416160,15230,15230,15230,15230,67
20241122,133900,129395750,15250,15250,15250,15250,19
20241122,133800,129106000,15250,15250,15250,15250,1
20241122,133700,129090750,15250,15250,15250,15250,0
20241122,133600,129090750,15250,15250,15250,15250,334
20241122,133500,123997250,15260,15260,15260,15260,0
20241122,133400,123997250,15260,15260,15260,15260,0
20241122,133300,123997250,15260,15260,15260,15260,0
20241122,133200,123997250,15260,15260,15260,15260,1
20241122,133100,123981990,15250,15250,15250,15250,0
20241122,133000,123981990,15250,15250,15250,15250,15
20241122,132900,123753240,15250,15250,15250,15250,337
20241122,132800,118613990,15250,15250,15250,15250,0
20241122,132700,118613990,15250,15250,15250,15250,0
20241122,132600,118613990,15250,15250,15250,15250,0
20241122,132500,118613990,15250,15250,15250,15250,0
20241122,132400,118613990,15250,15250,15250,15250,0
20241122,132300,118613990,15250,15250,15250,15250,0
20241122,132200,118613990,15250,15250,15250,15250,0
20241122,132100,118613990,15250,15250,15250,15250,0
20241122,132000,118613990,15250,15240,15250,15240,1000
20241122,131900,103367390,15240,15240,15240,15240,5
20241122,131800,103291190,15240,15240,15240,15240,0
20241122,131700,103291190,15240,15240,15240,15240,0
20241122,131600,103291190,15240,15240,15240,15240,64
20241122,131500,102315830,15240,15240,15240,15240,0
20241122,131400,102315830,15240,15240,15240,15240,1
20241122,131300,102300590,15240,15240,15240,15240,5
20241122,131200,102224390,15240,15230,15240,15230,5
20241122,131100,102148230,15230,15230,15230,15230,0
20241122,131000,102148230,15230,15230,15230,15230,0
20241122,130900,102148230,15230,15230,15230,15230,0
20241122,130800,102148230,15230,15230,15230,15230,1
20241122,130700,102133000,15230,15230,15230,15230,0
20241122,130600,102133000,15230,15230,15230,15230,4
20241122,130500,102072080,15230,15230,15230,15230,342
20241122,130400,96863420,15230,15230,15230,15230,2
20241122,130300,96832960,15230,15230,15230,15230,365
20241122,130200,91274010,15220,15220,15220,15220,0
20241122,130100,91274010,15220,15220,15220,15220,0
20241122,130000,91274010,15220,15230,15230,15220,2
20241122,125900,91243560,15230,15230,15230,15230,50
20241122,125800,90482060,15230,15230,15230,15230,1
20241122,125700,90466830,15240,15240,15240,15240,0
20241122,125600,90466830,15240,15240,15240,15240,1
20241122,125500,90451590,15240,15240,15240,15240,1
20241122,125400,90436350,15240,15240,15240,15240,0
20241122,125300,90436350,15240,15240,15240,15240,1
20241122,125200,90421110,15240,15240,15240,15240,1
20241122,125100,90405870,15240,15240,15240,15240,0
20241122,125000,90405870,15240,15240,15240,15240,1
20241122,124900,90390630,15240,15240,15240,15240,1
20241122,124800,90375390,15240,15240,15240,15240,1
20241122,124700,90360150,15240,15240,15240,15240,1
20241122,124600,90344910,15240,15240,15240,15240,0
20241122,124500,90344910,15240,15240,15240,15240,1
20241122,124400,90329670,15240,15240,15240,15240,1
20241122,124300,90314430,15240,15240,15240,15240,0
20241122,124200,90314430,15240,15240,15240,15240,1
20241122,124100,90299190,15210,15210,15210,15210,52
20241122,124000,89508270,15210,15240,15240,15210,516
20241122,123900,81654710,15240,15240,15240,15240,1
20241122,123800,81639470,15240,15240,15240,15240,0
20241122,123700,81639470,15240,15240,15240,15240,1
20241122,123600,81624230,15240,15240,15240,15240,1
20241122,123500,81608990,15240,15230,15240,15230,21
20241122,123400,81289150,15230,15230,15240,15230,28
20241122,123300,80862700,15240,15240,15240,15240,73
20241122,123200,79750180,15240,15250,15250,15240,101
20241122,123100,78210930,15250,15250,15250,15250,38
20241122,123000,77631430,15250,15250,15250,15250,1
20241122,122900,77616180,15250,15250,15250,15250,1
20241122,122800,77600930,15250,15250,15250,15250,1
20241122,122700,77585680,15250,15250,15250,15250,0
20241122,122600,77585680,15250,15250,15250,15250,1
20241122,122500,77570430,15250,15250,15250,15250,0
20241122,122400,77570430,15250,15250,15250,15250,1
20241122,122300,77555180,15250,15250,15250,15250,1
20241122,122200,77539930,15250,15250,15250,15250,0
20241122,122100,77539930,15250,15250,15250,15250,16
20241122,122000,77295930,15250,15250,15250,15250,1
20241122,121900,77280680,15250,15250,15250,15250,20
20241122,121800,76975680,15250,15250,15250,15250,1
20241122,121700,76960430,15250,15250,15250,15250,1
20241122,121600,76945180,15250,15250,15250,15250,1
20241122,121500,76929930,15250,15250,15250,15250,1
20241122,121400,76914680,15250,15250,15250,15250,0
20241122,121300,76914680,15250,15250,15250,15250,1
20241122,121200,76899430,15250,15250,15250,15250,1
20241122,121100,76884180,15250,15250,15250,15250,0
20241122,121000,76884180,15250,15250,15250,15250,1
20241122,120900,76868930,15250,15250,15250,15250,0
20241122,120800,76868930,15250,15240,15250,15240,32
20241122,120700,76381240,15250,15260,15260,15250,6
20241122,120600,76289730,15260,15260,15260,15260,0
20241122,120500,76289730,15260,15260,15260,15260,1
20241122,120400,76274470,15260,15260,15260,15260,1
20241122,120300,76259210,15260,15260,15260,15260,0
20241122,120200,76259210,15260,15260,15260,15260,1
20241122,120100,76243950,15260,15260,15260,15260,0
20241122,120000,76243950,15260,15260,15260,15260,1
20241122,115900,76228690,15260,15260,15260,15260,4
20241122,115800,76167650,15260,15260,15260,15260,0
20241122,115700,76167650,15260,15260,15260,15260,75
20241122,115600,75023150,15260,15260,15260,15260,1
20241122,115500,75007890,15250,15250,15250,15250,1
20241122,115400,74992640,15260,15250,15260,15250,2
20241122,115300,74962130,15250,15250,15250,15250,1
20241122,115200,74946880,15260,15260,15260,15260,1
20241122,115100,74931620,15260,15260,15260,15260,1
20241122,115000,74916360,15260,15260,15260,15260,0
20241122,114900,74916360,15260,15260,15260,15260,1
20241122,114800,74901100,15260,15260,15260,15260,2
20241122,114700,74870580,15260,15260,15260,15260,0
20241122,114600,74870580,15260,15260,15260,15260,1
20241122,114500,74855320,15260,15260,15260,15260,32
20241122,114400,74367000,15260,15260,15260,15260,1
20241122,114300,74351740,15260,15260,15260,15260,1
20241122,114200,74336480,15260,15260,15260,15260,0
20241122,114100,74336480,15260,15260,15260,15260,2
20241122,114000,74305960,15260,15260,15260,15260,1
20241122,113900,74290700,15260,15260,15260,15260,0
20241122,113800,74290700,15260,15260,15260,15260,1
20241122,113700,74275440,15240,15240,15240,15240,20
20241122,113600,73970640,15260,15260,15260,15240,12
20241122,113500,73787710,15260,15260,15260,15260,3
20241122,113400,73741930,15260,15260,15260,15260,0
20241122,113300,73741930,15260,15260,15260,15260,1
20241122,113200,73726670,15260,15260,15260,15260,1
20241122,113100,73711410,15260,15260,15260,15260,0
20241122,113000,73711410,15260,15260,15260,15260,1
20241122,112900,73696150,15260,15260,15260,15260,64
20241122,112800,72719510,15260,15260,15260,15260,129
20241122,112700,70750970,15260,15260,15260,15260,1
20241122,112600,70735710,15260,15260,15260,15260,0
20241122,112500,70735710,15260,15260,15260,15260,1
20241122,112400,70720450,15260,15260,15260,15260,1
20241122,112300,70705190,15260,15260,15260,15260,0
20241122,112200,70705190,15260,15260,15260,15260,1
20241122,112100,70689930,15260,15260,15260,15260,0
20241122,112000,70689930,15260,15260,15260,15260,1
20241122,111900,70674670,15260,15260,15260,15260,1
20241122,111800,70659410,15260,15260,15260,15260,0
20241122,111700,70659410,15260,15260,15260,15260,1
20241122,111600,70644150,15260,15250,15260,15250,18
20241122,111500,70369630,15250,15250,15250,15250,0
20241122,111400,70369630,15250,15250,15250,15250,1
20241122,111300,70354380,15260,15260,15260,15260,0
20241122,111200,70354380,15260,15260,15260,15260,1
20241122,111100,70339120,15260,15260,15260,15260,1
20241122,111000,70323860,15270,15270,15270,15270,0
20241122,110900,70323860,15270,15240,15270,15240,5
20241122,110800,70247630,15270,15270,15270,15270,1
20241122,110700,70232360,15270,15270,15270,15270,1
20241122,110600,70217090,15270,15270,15270,15270,1
20241122,110500,70201820,15270,15270,15270,15270,0
20241122,110400,70201820,15270,15230,15270,15230,15
20241122,110300,69973330,15230,15230,15230,15230,1
20241122,110200,69958100,15230,15230,15230,15230,1
20241122,110100,69942870,15230,15230,15230,15230,1
20241122,110000,69927640,15230,15230,15230,15230,1
20241122,105900,69912410,15230,15230,15230,15230,2
20241122,105800,69881950,15230,15230,15230,15230,1
20241122,105700,69866720,15230,15230,15230,15230,0
20241122,105600,69866720,15230,15230,15230,15230,2
20241122,105500,69836260,15230,15220,15230,15220,2
20241122,105400,69805810,15230,15230,15230,15230,0
20241122,105300,69805810,15230,15230,15230,15230,3
20241122,105200,69760120,15230,15230,15230,15230,1
20241122,105100,69744890,15230,15230,15230,15230,1
20241122,105000,69729660,15230,15230,15230,15230,2
20241122,104900,69699200,15220,15220,15220,15220,101
20241122,104800,68161980,15220,15220,15220,15220,138
20241122,104700,66061620,15210,15230,15230,15210,41
20241122,104600,65437690,15230,15230,15230,15230,1
20241122,104500,65422460,15270,15270,15270,15270,1
20241122,104400,65407190,15270,15270,15270,15270,1
20241122,104300,65391920,15220,15220,15220,15220,0
20241122,104200,65391920,15220,15270,15270,15220,187
20241122,104100,62545110,15280,15280,15280,15280,1
20241122,104000,62529830,15280,15280,15280,15280,0
20241122,103900,62529830,15280,15280,15280,15280,1
20241122,103800,62514550,15280,15280,15280,15280,0
20241122,103700,62514550,15280,15280,15280,15280,1
20241122,103600,62499270,15280,15280,15280,15280,1
20241122,103500,62483990,15290,15290,15290,15290,0
20241122,103400,62483990,15290,15290,15290,15290,1
20241122,103300,62468700,15220,15290,15290,15220,1526
20241122,103200,39228140,15290,15290,15290,15290,0
20241122,103100,39228140,15290,15290,15290,15290,1
20241122,103000,39212850,15290,15290,15290,15290,3
20241122,102900,39166980,15290,15290,15290,15290,1
20241122,102800,39151690,15280,15280,15280,15280,95
20241122,102700,37700090,15290,15290,15290,15290,0
20241122,102600,37700090,15290,15290,15290,15290,1
20241122,102500,37684800,15290,15290,15290,15290,1
20241122,102400,37669510,15290,15290,15290,15290,0
20241122,102300,37669510,15290,15290,15290,15290,1
20241122,102200,37654220,15290,15290,15290,15290,0
20241122,102100,37654220,15290,15290,15290,15290,1
20241122,102000,37638930,15290,15290,15290,15290,1
20241122,101900,37623640,15290,15290,15290,15290,2
20241122,101800,37593060,15290,15290,15290,15290,1
20241122,101700,37577770,15290,15290,15290,15290,2
20241122,101600,37547190,15290,15270,15290,15270,67
20241122,101500,36522920,15270,15290,15290,15270,2
20241122,101400,36492360,15280,15280,15280,15280,2
20241122,101300,36461800,15280,15260,15280,15260,3
20241122,101200,36416000,15270,15270,15270,15270,242
20241122,101100,32720660,15270,15270,15270,15270,0
20241122,101000,32720660,15270,15270,15270,15270,1
20241122,100900,32705390,15260,15270,15270,15260,7
20241122,100800,32598560,15270,15270,15270,15270,0
20241122,100700,32598560,15270,15270,15270,15270,2
20241122,100600,32568020,15270,15270,15270,15270,0
20241122,100500,32568020,15270,15270,15270,15270,2
20241122,100400,32537480,15270,15270,15270,15270,1
20241122,100300,32522210,15270,15270,15270,15270,0
20241122,100200,32522210,15270,15270,15270,15270,1
20241122,100100,32506940,15270,15270,15270,15270,7
20241122,100000,32400050,15270,15270,15270,15270,2
20241122,095900,32369510,15270,15270,15270,15270,1
20241122,095800,32354240,15270,15260,15270,15260,3
20241122,095700,32308450,15260,15260,15260,15260,601
20241122,095600,23137190,15260,15260,15260,15260,1
20241122,095500,23121930,15260,15260,15260,15260,196
20241122,095400,20130970,15260,15240,15260,15240,547
20241122,095300,11786660,15240,15250,15250,15240,3
20241122,095200,11740920,15250,15250,15250,15250,7
20241122,095100,11634170,15250,15250,15250,15250,1
20241122,095000,11618920,15240,15240,15240,15240,1
20241122,094900,11603680,15250,15250,15250,15250,11
20241122,094800,11435930,15260,15260,15260,15260,1
20241122,094700,11420670,15260,15260,15260,15260,0
20241122,094600,11420670,15260,15260,15260,15260,1
20241122,094500,11405410,15260,15260,15260,15260,3
20241122,094400,11359630,15260,15260,15260,15260,1
20241122,094300,11344370,15260,15260,15260,15260,1
20241122,094200,11329110,15260,15260,15260,15260,1
20241122,094100,11313850,15260,15250,15260,15250,6
20241122,094000,11222340,15260,15260,15260,15260,3
20241122,093900,11176560,15260,15260,15260,15260,2
20241122,093800,11146040,15260,15260,15260,15260,1
20241122,093700,11130780,15250,15260,15260,15250,12
20241122,093600,10947770,15260,15260,15260,15260,0
20241122,093500,10947770,15260,15260,15260,15260,0
20241122,093400,10947770,15260,15260,15270,15260,18
20241122,093300,10673070,15270,15270,15270,15270,4
20241122,093200,10611990,15270,15270,15270,15270,32
20241122,093100,10123350,15270,15270,15270,15270,1
20241122,093000,10108080,15270,15270,15270,15270,1
20241122,092900,10092810,15270,15270,15270,15270,2
20241122,092800,10062270,15270,15270,15270,15270,131
20241122,092700,8061900,15270,15270,15270,15270,6
20241122,092600,7970280,15270,15270,15280,15270,75
20241122,092500,6824820,15270,15270,15270,15270,0
20241122,092400,6824820,15270,15270,15270,15270,0
20241122,092300,6824820,15270,15280,15280,15270,22
20241122,092200,6488830,15280,15290,15290,15280,6
20241122,092100,6397120,15280,15280,15280,15280,0
20241122,092000,6397120,15280,15280,15280,15280,0
20241122,091900,6397120,15280,15250,15280,15250,7
20241122,091800,6290280,15250,15250,15250,15250,1
20241122,091700,6275030,15250,15280,15300,15250,210
20241122,091600,3063390,15280,15280,15280,15280,9
20241122,091500,2925870,15300,15300,15300,15300,1
20241122,091400,2910570,15300,15300,15300,15300,0
20241122,091300,2910570,15300,15300,15300,15300,0
20241122,091200,2910570,15300,15300,15300,15300,0
20241122,091100,2910570,15300,15300,15300,15300,0
20241122,091000,2910570,15300,15300,15300,15300,1
20241122,090900,2895270,15300,15300,15300,15300,0
20241122,090800,2895270,15300,15300,15300,15300,0
20241122,090700,2895270,15300,15300,15300,15300,0
20241122,090600,2895270,15300,15300,15300,15300,3
20241122,090500,2849370,15300,15300,15300,15300,2
20241122,090400,2818770,15300,15290,15300,15290,3
20241122,090300,2772880,15310,15310,15310,15310,4
20241122,090200,2711640,15320,15320,15320,15320,0
20241122,090100,2711640,15320,15320,15320,15320,0
20241122,090000,2711640,15320,15320,15320,15320,177