KissMeData/010040/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,185300,24215105,2135,2135,2135,2135,1601
20241122,185200,24215105,2135,2135,2135,2135,0
20241122,185100,24215105,2135,2135,2135,2135,0
20241122,185000,24215105,2135,2135,2135,2135,0
20241122,184900,24215105,2135,2135,2135,2135,0
20241122,184800,24215105,2135,2135,2135,2135,0
20241122,184700,24215105,2135,2135,2135,2135,0
20241122,184600,24215105,2135,2135,2135,2135,0
20241122,184500,24215105,2135,2135,2135,2135,0
20241122,184400,24215105,2135,2135,2135,2135,0
20241122,184300,24215105,2135,2135,2135,2135,0
20241122,184200,24215105,2135,2135,2135,2135,0
20241122,184100,24215105,2135,2135,2135,2135,0
20241122,184000,24215105,2135,2135,2135,2135,0
20241122,183900,24215105,2135,2135,2135,2135,0
20241122,183800,24215105,2135,2135,2135,2135,0
20241122,183700,24215105,2135,2135,2135,2135,0
20241122,183600,24215105,2135,2135,2135,2135,0
20241122,183500,24215105,2135,2135,2135,2135,0
20241122,183400,24215105,2135,2135,2135,2135,0
20241122,183300,24215105,2135,2135,2135,2135,0
20241122,183200,24215105,2135,2135,2135,2135,0
20241122,183100,24215105,2135,2135,2135,2135,0
20241122,183000,24215105,2135,2135,2135,2135,0
20241122,182900,24215105,2135,2135,2135,2135,0
20241122,182800,24215105,2135,2135,2135,2135,0
20241122,182700,24215105,2135,2135,2135,2135,0
20241122,182600,24215105,2135,2135,2135,2135,0
20241122,182500,24215105,2135,2135,2135,2135,0
20241122,182400,24215105,2135,2135,2135,2135,0
20241122,182300,24215105,2135,2135,2135,2135,1601
20241122,182200,24215105,2135,2135,2135,2135,0
20241122,182100,24215105,2135,2135,2135,2135,0
20241122,182000,24215105,2135,2135,2135,2135,0
20241122,181900,24215105,2135,2135,2135,2135,0
20241122,181800,24215105,2135,2135,2135,2135,0
20241122,181700,24215105,2135,2135,2135,2135,0
20241122,181600,24215105,2135,2135,2135,2135,0
20241122,181500,24215105,2135,2135,2135,2135,0
20241122,181400,24215105,2135,2135,2135,2135,0
20241122,181300,24215105,2135,2135,2135,2135,0
20241122,181200,24215105,2135,2135,2135,2135,0
20241122,181100,24215105,2135,2135,2135,2135,0
20241122,181000,24215105,2135,2135,2135,2135,0
20241122,180900,24215105,2135,2135,2135,2135,0
20241122,180800,24215105,2135,2135,2135,2135,0
20241122,180700,24215105,2135,2135,2135,2135,0
20241122,180600,24215105,2135,2135,2135,2135,0
20241122,180500,24215105,2135,2135,2135,2135,0
20241122,180400,24215105,2135,2135,2135,2135,0
20241122,180300,24215105,2135,2135,2135,2135,0
20241122,180200,24215105,2135,2135,2135,2135,0
20241122,180100,24215105,2135,2135,2135,2135,0
20241122,180000,24215105,2135,2135,2135,2135,0
20241122,175900,24215105,2135,2135,2135,2135,0
20241122,175800,24215105,2135,2135,2135,2135,0
20241122,175700,24215105,2135,2135,2135,2135,0
20241122,175600,24215105,2135,2135,2135,2135,0
20241122,175500,24215105,2135,2135,2135,2135,0
20241122,175400,24215105,2135,2135,2135,2135,0
20241122,175300,24215105,2135,2135,2135,2135,1601
20241122,175200,24215105,2135,2135,2135,2135,0
20241122,175100,24215105,2135,2135,2135,2135,0
20241122,175000,24215105,2135,2135,2135,2135,0
20241122,174900,24215105,2135,2135,2135,2135,0
20241122,174800,24215105,2135,2135,2135,2135,0
20241122,174700,24215105,2135,2135,2135,2135,0
20241122,174600,24215105,2135,2135,2135,2135,0
20241122,174500,24215105,2135,2135,2135,2135,0
20241122,174400,24215105,2135,2135,2135,2135,0
20241122,174300,24215105,2135,2135,2135,2135,0
20241122,174200,24215105,2135,2135,2135,2135,0
20241122,174100,24215105,2135,2135,2135,2135,0
20241122,174000,24215105,2135,2135,2135,2135,0
20241122,173900,24215105,2135,2135,2135,2135,0
20241122,173800,24215105,2135,2135,2135,2135,0
20241122,173700,24215105,2135,2135,2135,2135,0
20241122,173600,24215105,2135,2135,2135,2135,0
20241122,173500,24215105,2135,2135,2135,2135,0
20241122,173400,24215105,2135,2135,2135,2135,0
20241122,173300,24215105,2135,2135,2135,2135,0
20241122,173200,24215105,2135,2135,2135,2135,0
20241122,173100,24215105,2135,2135,2135,2135,0
20241122,173000,24215105,2135,2135,2135,2135,0
20241122,172900,24215105,2135,2135,2135,2135,0
20241122,172800,24215105,2135,2135,2135,2135,0
20241122,172700,24215105,2135,2135,2135,2135,0
20241122,172600,24215105,2135,2135,2135,2135,0
20241122,172500,24215105,2135,2135,2135,2135,0
20241122,172400,24215105,2135,2135,2135,2135,0
20241122,172300,24215105,2135,2135,2135,2135,1601
20241122,172200,24215105,2135,2135,2135,2135,0
20241122,172100,24215105,2135,2135,2135,2135,0
20241122,172000,24215105,2135,2135,2135,2135,0
20241122,171900,24215105,2135,2135,2135,2135,0
20241122,171800,24215105,2135,2135,2135,2135,0
20241122,171700,24215105,2135,2135,2135,2135,0
20241122,171600,24215105,2135,2135,2135,2135,0
20241122,171500,24215105,2135,2135,2135,2135,0
20241122,171400,24215105,2135,2135,2135,2135,0
20241122,171300,24215105,2135,2135,2135,2135,0
20241122,171200,24215105,2135,2135,2135,2135,0
20241122,171100,24215105,2135,2135,2135,2135,0
20241122,171000,24215105,2135,2135,2135,2135,0
20241122,170900,24215105,2135,2135,2135,2135,0
20241122,170800,24215105,2135,2135,2135,2135,0
20241122,170700,24215105,2135,2135,2135,2135,0
20241122,170600,24215105,2135,2135,2135,2135,0
20241122,170500,24215105,2135,2135,2135,2135,0
20241122,170400,24215105,2135,2135,2135,2135,0
20241122,170300,24215105,2135,2135,2135,2135,0
20241122,170200,24215105,2135,2135,2135,2135,0
20241122,170100,24215105,2135,2135,2135,2135,0
20241122,170000,24215105,2135,2135,2135,2135,0
20241122,165900,24215105,2135,2135,2135,2135,0
20241122,165800,24215105,2135,2135,2135,2135,0
20241122,165700,24215105,2135,2135,2135,2135,0
20241122,165600,24215105,2135,2135,2135,2135,0
20241122,165500,24215105,2135,2135,2135,2135,0
20241122,165400,24215105,2135,2135,2135,2135,0
20241122,165300,24215105,2135,2135,2135,2135,1601
20241122,165200,24215105,2135,2135,2135,2135,0
20241122,165100,24215105,2135,2135,2135,2135,0
20241122,165000,24215105,2135,2135,2135,2135,0
20241122,164900,24215105,2135,2135,2135,2135,0
20241122,164800,24215105,2135,2135,2135,2135,0
20241122,164700,24215105,2135,2135,2135,2135,0
20241122,164600,24215105,2135,2135,2135,2135,0
20241122,164500,24215105,2135,2135,2135,2135,0
20241122,164400,24215105,2135,2135,2135,2135,0
20241122,164300,24215105,2135,2135,2135,2135,0
20241122,164200,24215105,2135,2135,2135,2135,0
20241122,164100,24215105,2135,2135,2135,2135,0
20241122,164000,24215105,2135,2135,2135,2135,0
20241122,163900,24215105,2135,2135,2135,2135,0
20241122,163800,24215105,2135,2135,2135,2135,0
20241122,163700,24215105,2135,2135,2135,2135,0
20241122,163600,24215105,2135,2135,2135,2135,0
20241122,163500,24215105,2135,2135,2135,2135,0
20241122,163400,24215105,2135,2135,2135,2135,0
20241122,163300,24215105,2135,2135,2135,2135,0
20241122,163200,24215105,2135,2135,2135,2135,0
20241122,163100,24215105,2135,2135,2135,2135,0
20241122,163000,24215105,2135,2135,2135,2135,0
20241122,162900,24215105,2135,2135,2135,2135,0
20241122,162800,24215105,2135,2135,2135,2135,0
20241122,162700,24215105,2135,2135,2135,2135,0
20241122,162600,24215105,2135,2135,2135,2135,0
20241122,162500,24215105,2135,2135,2135,2135,0
20241122,162400,24215105,2135,2135,2135,2135,0
20241122,162300,24215105,2135,2135,2135,2135,1601
20241122,162200,24215105,2135,2135,2135,2135,0
20241122,162100,24215105,2135,2135,2135,2135,0
20241122,162000,24215105,2135,2135,2135,2135,0
20241122,161900,24215105,2135,2135,2135,2135,0
20241122,161800,24215105,2135,2135,2135,2135,0
20241122,161700,24215105,2135,2135,2135,2135,0
20241122,161600,24215105,2135,2135,2135,2135,0
20241122,161500,24215105,2135,2135,2135,2135,0
20241122,161400,24215105,2135,2135,2135,2135,0
20241122,161300,24215105,2135,2135,2135,2135,0
20241122,161200,24215105,2135,2135,2135,2135,0
20241122,161100,24215105,2135,2135,2135,2135,0
20241122,161000,24215105,2135,2135,2135,2135,0
20241122,160900,24215105,2135,2135,2135,2135,0
20241122,160800,24215105,2135,2135,2135,2135,0
20241122,160700,24215105,2135,2135,2135,2135,0
20241122,160600,24215105,2135,2135,2135,2135,0
20241122,160500,24215105,2135,2135,2135,2135,0
20241122,160400,24215105,2135,2135,2135,2135,0
20241122,160300,24215105,2135,2135,2135,2135,0
20241122,160200,24215105,2135,2135,2135,2135,0
20241122,160100,24215105,2135,2135,2135,2135,0
20241122,160000,24215105,2135,2135,2135,2135,0
20241122,155900,24215105,2135,2135,2135,2135,0
20241122,155800,24215105,2135,2135,2135,2135,0
20241122,155700,24215105,2135,2135,2135,2135,0
20241122,155600,24215105,2135,2135,2135,2135,0
20241122,155500,24215105,2135,2135,2135,2135,0
20241122,155400,24215105,2135,2135,2135,2135,0
20241122,155300,24215105,2135,2135,2135,2135,1601
20241122,155200,24215105,2135,2135,2135,2135,0
20241122,155100,24215105,2135,2135,2135,2135,0
20241122,155000,24215105,2135,2135,2135,2135,0
20241122,154900,24215105,2135,2135,2135,2135,0
20241122,154800,24215105,2135,2135,2135,2135,0
20241122,154700,24215105,2135,2135,2135,2135,0
20241122,154600,24215105,2135,2135,2135,2135,0
20241122,154500,24215105,2135,2135,2135,2135,0
20241122,154400,24215105,2135,2135,2135,2135,0
20241122,154300,24215105,2135,2135,2135,2135,0
20241122,154200,24215105,2135,2135,2135,2135,0
20241122,154100,24215105,2135,2135,2135,2135,0
20241122,154000,24215105,2135,2135,2135,2135,0
20241122,153900,24215105,2135,2135,2135,2135,0
20241122,153800,24215105,2135,2135,2135,2135,0
20241122,153700,24215105,2135,2135,2135,2135,0
20241122,153600,24215105,2135,2135,2135,2135,0
20241122,153500,24215105,2135,2135,2135,2135,0
20241122,153400,24215105,2135,2135,2135,2135,0
20241122,153300,24215105,2135,2135,2135,2135,0
20241122,153200,24215105,2135,2135,2135,2135,0
20241122,153100,24215105,2135,2135,2135,2135,0
20241122,153000,24215105,2135,2135,2135,2135,1601
20241122,152900,20796970,2130,2130,2130,2130,0
20241122,152800,20796970,2130,2130,2130,2130,0
20241122,152700,20796970,2130,2130,2130,2130,0
20241122,152600,20796970,2130,2130,2130,2130,0
20241122,152500,20796970,2130,2130,2130,2130,0
20241122,152400,20796970,2130,2130,2130,2130,0
20241122,152300,20796970,2130,2130,2130,2130,0
20241122,152200,20796970,2130,2130,2130,2130,0
20241122,152100,20796970,2130,2130,2130,2130,0
20241122,152000,20796970,2130,2130,2130,2130,0
20241122,151900,20796970,2130,2130,2130,2130,0
20241122,151800,20796970,2130,2130,2130,2130,0
20241122,151700,20796970,2130,2130,2130,2130,0
20241122,151600,20796970,2130,2130,2130,2130,0
20241122,151500,20796970,2130,2130,2130,2130,0
20241122,151400,20796970,2130,2130,2130,2130,0
20241122,151300,20796970,2130,2130,2130,2130,0
20241122,151200,20796970,2130,2130,2130,2130,0
20241122,151100,20796970,2130,2130,2130,2130,0
20241122,151000,20796970,2130,2130,2130,2130,0
20241122,150900,20796970,2130,2130,2130,2130,0
20241122,150800,20796970,2130,2130,2130,2130,8
20241122,150700,20779930,2125,2125,2125,2125,0
20241122,150600,20779930,2125,2125,2125,2125,0
20241122,150500,20779930,2125,2125,2125,2125,0
20241122,150400,20779930,2125,2115,2125,2115,19
20241122,150300,20739680,2110,2110,2110,2110,0
20241122,150200,20739680,2110,2110,2110,2110,0
20241122,150100,20739680,2110,2110,2110,2110,0
20241122,150000,20739680,2110,2110,2110,2110,5
20241122,145900,20729130,2110,2110,2110,2110,0
20241122,145800,20729130,2110,2110,2110,2110,32
20241122,145700,20661610,2110,2110,2110,2110,0
20241122,145600,20661610,2110,2110,2110,2110,0
20241122,145500,20661610,2110,2110,2110,2110,0
20241122,145400,20661610,2110,2110,2110,2110,0
20241122,145300,20661610,2110,2110,2110,2110,0
20241122,145200,20661610,2110,2110,2110,2110,0
20241122,145100,20661610,2110,2110,2110,2110,0
20241122,145000,20661610,2110,2110,2110,2110,0
20241122,144900,20661610,2110,2110,2110,2110,1
20241122,144800,20659500,2110,2110,2110,2110,0
20241122,144700,20659500,2110,2110,2110,2110,0
20241122,144600,20659500,2110,2110,2110,2110,0
20241122,144500,20659500,2110,2110,2110,2110,0
20241122,144400,20659500,2110,2110,2110,2110,0
20241122,144300,20659500,2110,2110,2110,2110,0
20241122,144200,20659500,2110,2110,2110,2110,0
20241122,144100,20659500,2110,2110,2110,2110,0
20241122,144000,20659500,2110,2110,2110,2110,0
20241122,143900,20659500,2110,2110,2110,2110,0
20241122,143800,20659500,2110,2110,2110,2110,0
20241122,143700,20659500,2110,2110,2110,2110,0
20241122,143600,20659500,2110,2110,2110,2110,0
20241122,143500,20659500,2110,2110,2110,2110,0
20241122,143400,20659500,2110,2110,2110,2110,0
20241122,143300,20659500,2110,2110,2110,2110,0
20241122,143200,20659500,2110,2110,2110,2110,1
20241122,143100,20657390,2100,2100,2100,2100,0
20241122,143000,20657390,2100,2100,2100,2100,0
20241122,142900,20657390,2100,2100,2100,2100,0
20241122,142800,20657390,2100,2100,2100,2100,0
20241122,142700,20657390,2100,2100,2100,2100,0
20241122,142600,20657390,2100,2100,2100,2100,0
20241122,142500,20657390,2100,2100,2100,2100,0
20241122,142400,20657390,2100,2100,2100,2100,151
20241122,142300,20340290,2100,2100,2100,2100,0
20241122,142200,20340290,2100,2100,2100,2100,0
20241122,142100,20340290,2100,2100,2100,2100,725
20241122,142000,18817790,2100,2100,2100,2100,0
20241122,141900,18817790,2100,2100,2100,2100,0
20241122,141800,18817790,2100,2100,2100,2100,500
20241122,141700,17767790,2100,2105,2105,2100,438
20241122,141600,16846930,2110,2110,2110,2110,0
20241122,141500,16846930,2110,2110,2110,2110,0
20241122,141400,16846930,2110,2110,2110,2110,0
20241122,141300,16846930,2110,2110,2110,2110,0
20241122,141200,16846930,2110,2110,2110,2110,0
20241122,141100,16846930,2110,2110,2110,2110,0
20241122,141000,16846930,2110,2110,2110,2110,0
20241122,140900,16846930,2110,2110,2110,2110,0
20241122,140800,16846930,2110,2110,2110,2110,0
20241122,140700,16846930,2110,2110,2110,2110,0
20241122,140600,16846930,2110,2110,2110,2110,0
20241122,140500,16846930,2110,2110,2110,2110,0
20241122,140400,16846930,2110,2110,2110,2110,0
20241122,140300,16846930,2110,2110,2110,2110,292
20241122,140200,16230810,2120,2120,2120,2120,0
20241122,140100,16230810,2120,2120,2120,2120,0
20241122,140000,16230810,2120,2120,2120,2120,0
20241122,135900,16230810,2120,2120,2120,2120,0
20241122,135800,16230810,2120,2120,2120,2120,0
20241122,135700,16230810,2120,2120,2120,2120,0
20241122,135600,16230810,2120,2120,2120,2120,0
20241122,135500,16230810,2120,2120,2120,2120,0
20241122,135400,16230810,2120,2120,2120,2120,0
20241122,135300,16230810,2120,2120,2120,2120,0
20241122,135200,16230810,2120,2120,2120,2120,0
20241122,135100,16230810,2120,2115,2120,2115,567
20241122,135000,15031270,2110,2110,2110,2110,0
20241122,134900,15031270,2110,2110,2110,2110,219
20241122,134800,14569180,2105,2105,2105,2105,0
20241122,134700,14569180,2105,2105,2105,2105,0
20241122,134600,14569180,2105,2105,2105,2105,0
20241122,134500,14569180,2105,2105,2105,2105,0
20241122,134400,14569180,2105,2105,2105,2105,0
20241122,134300,14569180,2105,2105,2105,2105,0
20241122,134200,14569180,2105,2105,2105,2105,0
20241122,134100,14569180,2105,2105,2105,2105,0
20241122,134000,14569180,2105,2105,2105,2105,0
20241122,133900,14569180,2105,2105,2105,2105,0
20241122,133800,14569180,2105,2105,2105,2105,0
20241122,133700,14569180,2105,2105,2105,2105,0
20241122,133600,14569180,2105,2105,2105,2105,0
20241122,133500,14569180,2105,2105,2105,2105,0
20241122,133400,14569180,2105,2105,2105,2105,389
20241122,133300,13750335,2105,2105,2105,2105,115
20241122,133200,13508260,2105,2105,2105,2105,84
20241122,133100,13331440,2120,2120,2120,2120,0
20241122,133000,13331440,2120,2120,2120,2120,0
20241122,132900,13331440,2120,2120,2120,2120,5
20241122,132800,13320840,2105,2105,2105,2105,100
20241122,132700,13110340,2120,2110,2120,2110,36
20241122,132600,13034280,2110,2110,2110,2105,124
20241122,132500,12773140,2120,2120,2120,2120,0
20241122,132400,12773140,2120,2120,2120,2120,0
20241122,132300,12773140,2120,2120,2120,2120,0
20241122,132200,12773140,2120,2120,2120,2120,0
20241122,132100,12773140,2120,2120,2120,2120,0
20241122,132000,12773140,2120,2120,2120,2120,0
20241122,131900,12773140,2120,2120,2120,2120,0
20241122,131800,12773140,2120,2120,2120,2120,0
20241122,131700,12773140,2120,2120,2120,2120,0
20241122,131600,12773140,2120,2120,2120,2120,0
20241122,131500,12773140,2120,2120,2120,2120,0
20241122,131400,12773140,2120,2120,2120,2120,0
20241122,131300,12773140,2120,2120,2120,2120,0
20241122,131200,12773140,2120,2120,2120,2120,0
20241122,131100,12773140,2120,2120,2120,2120,0
20241122,131000,12773140,2120,2120,2120,2120,0
20241122,130900,12773140,2120,2115,2120,2115,36
20241122,130800,12696985,2120,2120,2120,2120,13
20241122,130700,12669425,2125,2125,2125,2125,0
20241122,130600,12669425,2125,2125,2125,2125,0
20241122,130500,12669425,2125,2125,2125,2125,0
20241122,130400,12669425,2125,2125,2125,2125,0
20241122,130300,12669425,2125,2125,2125,2125,0
20241122,130200,12669425,2125,2125,2125,2125,0
20241122,130100,12669425,2125,2125,2125,2125,0
20241122,130000,12669425,2125,2125,2125,2125,0
20241122,125900,12669425,2125,2125,2125,2125,0
20241122,125800,12669425,2125,2125,2125,2125,0
20241122,125700,12669425,2125,2125,2125,2125,0
20241122,125600,12669425,2125,2125,2125,2125,0
20241122,125500,12669425,2125,2125,2125,2125,0
20241122,125400,12669425,2125,2125,2125,2125,0
20241122,125300,12669425,2125,2125,2125,2125,0
20241122,125200,12669425,2125,2125,2125,2125,0
20241122,125100,12669425,2125,2125,2125,2125,0
20241122,125000,12669425,2125,2125,2125,2125,6
20241122,124900,12656675,2125,2125,2125,2125,0
20241122,124800,12656675,2125,2125,2125,2125,0
20241122,124700,12656675,2125,2125,2125,2125,0
20241122,124600,12656675,2125,2125,2125,2125,1
20241122,124500,12654550,2125,2125,2125,2125,0
20241122,124400,12654550,2125,2125,2125,2125,0
20241122,124300,12654550,2125,2125,2125,2125,0
20241122,124200,12654550,2125,2125,2125,2125,0
20241122,124100,12654550,2125,2125,2125,2125,2
20241122,124000,12650300,2135,2135,2135,2135,0
20241122,123900,12650300,2135,2135,2135,2135,0
20241122,123800,12650300,2135,2135,2135,2135,0
20241122,123700,12650300,2135,2135,2135,2135,0
20241122,123600,12650300,2135,2135,2135,2135,0
20241122,123500,12650300,2135,2135,2135,2135,0
20241122,123400,12650300,2135,2135,2135,2135,0
20241122,123300,12650300,2135,2135,2135,2135,0
20241122,123200,12650300,2135,2135,2135,2135,0
20241122,123100,12650300,2135,2135,2135,2135,0
20241122,123000,12650300,2135,2135,2135,2135,0
20241122,122900,12650300,2135,2135,2135,2135,0
20241122,122800,12650300,2135,2135,2135,2135,0
20241122,122700,12650300,2135,2135,2135,2135,0
20241122,122600,12650300,2135,2135,2135,2135,0
20241122,122500,12650300,2135,2135,2135,2135,0
20241122,122400,12650300,2135,2135,2135,2135,0
20241122,122300,12650300,2135,2135,2135,2135,0
20241122,122200,12650300,2135,2135,2135,2135,0
20241122,122100,12650300,2135,2135,2135,2135,0
20241122,122000,12650300,2135,2135,2135,2135,0
20241122,121900,12650300,2135,2135,2135,2135,0
20241122,121800,12650300,2135,2135,2135,2135,0
20241122,121700,12650300,2135,2135,2135,2135,0
20241122,121600,12650300,2135,2135,2135,2135,0
20241122,121500,12650300,2135,2135,2135,2135,0
20241122,121400,12650300,2135,2135,2135,2135,0
20241122,121300,12650300,2135,2135,2135,2135,0
20241122,121200,12650300,2135,2135,2135,2135,0
20241122,121100,12650300,2135,2135,2135,2135,0
20241122,121000,12650300,2135,2135,2135,2135,0
20241122,120900,12650300,2135,2135,2135,2135,0
20241122,120800,12650300,2135,2135,2135,2135,0
20241122,120700,12650300,2135,2135,2135,2135,0
20241122,120600,12650300,2135,2135,2135,2135,0
20241122,120500,12650300,2135,2135,2135,2135,9
20241122,120400,12631085,2135,2135,2135,2135,0
20241122,120300,12631085,2135,2135,2135,2135,0
20241122,120200,12631085,2135,2135,2135,2135,0
20241122,120100,12631085,2135,2135,2135,2135,0
20241122,120000,12631085,2135,2135,2135,2135,0
20241122,115900,12631085,2135,2135,2135,2135,0
20241122,115800,12631085,2135,2130,2135,2130,92
20241122,115700,12434670,2135,2135,2135,2135,0
20241122,115600,12434670,2135,2135,2135,2135,0
20241122,115500,12434670,2135,2135,2135,2135,0
20241122,115400,12434670,2135,2135,2135,2135,0
20241122,115300,12434670,2135,2135,2135,2135,0
20241122,115200,12434670,2135,2135,2135,2135,0
20241122,115100,12434670,2135,2135,2135,2135,0
20241122,115000,12434670,2135,2135,2135,2135,0
20241122,114900,12434670,2135,2135,2135,2135,0
20241122,114800,12434670,2135,2135,2135,2135,0
20241122,114700,12434670,2135,2135,2135,2135,0
20241122,114600,12434670,2135,2135,2135,2135,0
20241122,114500,12434670,2135,2135,2135,2135,0
20241122,114400,12434670,2135,2135,2135,2135,0
20241122,114300,12434670,2135,2135,2135,2135,0
20241122,114200,12434670,2135,2135,2135,2135,0
20241122,114100,12434670,2135,2135,2135,2135,0
20241122,114000,12434670,2135,2135,2135,2135,0
20241122,113900,12434670,2135,2135,2135,2135,0
20241122,113800,12434670,2135,2135,2135,2135,0
20241122,113700,12434670,2135,2135,2135,2135,0
20241122,113600,12434670,2135,2135,2135,2135,300
20241122,113500,11794170,2140,2140,2140,2140,0
20241122,113400,11794170,2140,2140,2140,2140,0
20241122,113300,11794170,2140,2140,2140,2140,0
20241122,113200,11794170,2140,2140,2140,2140,0
20241122,113100,11794170,2140,2140,2140,2140,0
20241122,113000,11794170,2140,2140,2140,2140,0
20241122,112900,11794170,2140,2140,2140,2140,0
20241122,112800,11794170,2140,2140,2140,2140,0
20241122,112700,11794170,2140,2140,2140,2140,0
20241122,112600,11794170,2140,2140,2140,2140,0
20241122,112500,11794170,2140,2140,2140,2140,0
20241122,112400,11794170,2140,2140,2140,2140,0
20241122,112300,11794170,2140,2140,2140,2140,1
20241122,112200,11792030,2145,2145,2145,2145,0
20241122,112100,11792030,2145,2145,2145,2145,0
20241122,112000,11792030,2145,2145,2145,2145,0
20241122,111900,11792030,2145,2145,2145,2145,0
20241122,111800,11792030,2145,2135,2145,2135,3
20241122,111700,11785610,2115,2115,2115,2115,0
20241122,111600,11785610,2115,2130,2130,2115,1000
20241122,111500,9670185,2145,2145,2145,2145,0
20241122,111400,9670185,2145,2145,2145,2145,0
20241122,111300,9670185,2145,2145,2145,2145,0
20241122,111200,9670185,2145,2145,2145,2145,0
20241122,111100,9670185,2145,2145,2145,2145,0
20241122,111000,9670185,2145,2145,2145,2145,0
20241122,110900,9670185,2145,2145,2145,2145,0
20241122,110800,9670185,2145,2145,2145,2145,0
20241122,110700,9670185,2145,2145,2145,2145,0
20241122,110600,9670185,2145,2145,2145,2145,0
20241122,110500,9670185,2145,2145,2145,2145,0
20241122,110400,9670185,2145,2145,2145,2145,0
20241122,110300,9670185,2145,2145,2145,2145,0
20241122,110200,9670185,2145,2140,2145,2140,7
20241122,110100,9655175,2145,2145,2145,2145,0
20241122,110000,9655175,2145,2145,2145,2145,0
20241122,105900,9655175,2145,2140,2145,2140,200
20241122,105800,9226425,2145,2145,2145,2145,0
20241122,105700,9226425,2145,2145,2145,2145,0
20241122,105600,9226425,2145,2145,2145,2145,0
20241122,105500,9226425,2145,2145,2145,2145,0
20241122,105400,9226425,2145,2145,2145,2145,0
20241122,105300,9226425,2145,2145,2145,2145,0
20241122,105200,9226425,2145,2145,2145,2145,0
20241122,105100,9226425,2145,2145,2145,2145,0
20241122,105000,9226425,2145,2145,2145,2145,0
20241122,104900,9226425,2145,2145,2145,2145,0
20241122,104800,9226425,2145,2145,2145,2145,0
20241122,104700,9226425,2145,2145,2145,2145,0
20241122,104600,9226425,2145,2145,2145,2145,0
20241122,104500,9226425,2145,2145,2145,2145,0
20241122,104400,9226425,2145,2145,2145,2145,0
20241122,104300,9226425,2145,2145,2145,2145,0
20241122,104200,9226425,2145,2145,2145,2145,0
20241122,104100,9226425,2145,2145,2145,2145,0
20241122,104000,9226425,2145,2145,2145,2145,0
20241122,103900,9226425,2145,2145,2145,2145,0
20241122,103800,9226425,2145,2145,2145,2145,0
20241122,103700,9226425,2145,2145,2145,2145,10
20241122,103600,9204975,2145,2145,2145,2145,0
20241122,103500,9204975,2145,2145,2145,2145,0
20241122,103400,9204975,2145,2145,2145,2145,0
20241122,103300,9204975,2145,2145,2145,2145,0
20241122,103200,9204975,2145,2145,2145,2145,10
20241122,103100,9183525,2145,2145,2145,2145,0
20241122,103000,9183525,2145,2145,2145,2145,0
20241122,102900,9183525,2145,2145,2145,2145,0
20241122,102800,9183525,2145,2145,2145,2145,0
20241122,102700,9183525,2145,2145,2145,2130,5
20241122,102600,9172815,2135,2140,2140,2135,402
20241122,102500,8314540,2150,2150,2150,2150,0
20241122,102400,8314540,2150,2150,2150,2150,0
20241122,102300,8314540,2150,2150,2150,2150,18
20241122,102200,8275840,2145,2150,2150,2145,67
20241122,102100,8131795,2155,2155,2155,2155,0
20241122,102000,8131795,2155,2155,2155,2155,0
20241122,101900,8131795,2155,2155,2155,2155,0
20241122,101800,8131795,2155,2155,2155,2155,0
20241122,101700,8131795,2155,2155,2155,2155,0
20241122,101600,8131795,2155,2155,2155,2155,0
20241122,101500,8131795,2155,2155,2155,2155,0
20241122,101400,8131795,2155,2155,2155,2155,0
20241122,101300,8131795,2155,2155,2155,2155,0
20241122,101200,8131795,2155,2155,2155,2155,0
20241122,101100,8131795,2155,2155,2155,2155,0
20241122,101000,8131795,2155,2155,2155,2155,0
20241122,100900,8131795,2155,2155,2155,2155,0
20241122,100800,8131795,2155,2155,2155,2155,0
20241122,100700,8131795,2155,2155,2155,2155,0
20241122,100600,8131795,2155,2155,2155,2155,0
20241122,100500,8131795,2155,2150,2155,2150,13
20241122,100400,8103825,2150,2150,2150,2150,0
20241122,100300,8103825,2150,2150,2150,2150,0
20241122,100200,8103825,2150,2150,2150,2150,1
20241122,100100,8101675,2170,2170,2170,2170,0
20241122,100000,8101675,2170,2135,2170,2130,2594
20241122,095900,2514375,2130,2130,2130,2130,0
20241122,095800,2514375,2130,2130,2130,2130,0
20241122,095700,2514375,2130,2130,2130,2130,0
20241122,095600,2514375,2130,2130,2130,2130,21
20241122,095500,2469645,2130,2130,2130,2130,20
20241122,095400,2427045,2130,2130,2130,2130,72
20241122,095300,2273685,2130,2130,2130,2130,128
20241122,095200,2001045,2135,2135,2135,2135,0
20241122,095100,2001045,2135,2135,2135,2135,0
20241122,095000,2001045,2135,2135,2135,2135,0
20241122,094900,2001045,2135,2135,2135,2135,0
20241122,094800,2001045,2135,2135,2135,2135,0
20241122,094700,2001045,2135,2135,2135,2135,0
20241122,094600,2001045,2135,2135,2135,2135,0
20241122,094500,2001045,2135,2135,2135,2135,0
20241122,094400,2001045,2135,2135,2135,2135,0
20241122,094300,2001045,2135,2135,2135,2135,0
20241122,094200,2001045,2135,2135,2135,2135,0
20241122,094100,2001045,2135,2135,2135,2135,0
20241122,094000,2001045,2135,2135,2135,2135,0
20241122,093900,2001045,2135,2135,2135,2135,1
20241122,093800,1998910,2130,2130,2130,2130,0
20241122,093700,1998910,2130,2130,2130,2130,0
20241122,093600,1998910,2130,2130,2130,2130,0
20241122,093500,1998910,2130,2130,2130,2130,10
20241122,093400,1977610,2135,2135,2135,2135,10
20241122,093300,1956260,2135,2130,2135,2130,170
20241122,093200,1594150,2130,2130,2130,2130,1
20241122,093100,1592020,2130,2130,2130,2130,10
20241122,093000,1570720,2130,2130,2130,2130,0
20241122,092900,1570720,2130,2130,2130,2130,0
20241122,092800,1570720,2130,2130,2130,2130,0
20241122,092700,1570720,2130,2130,2130,2130,0
20241122,092600,1570720,2130,2130,2130,2130,0
20241122,092500,1570720,2130,2130,2130,2130,0
20241122,092400,1570720,2130,2130,2130,2130,2
20241122,092300,1566460,2130,2125,2130,2125,5
20241122,092200,1555825,2125,2125,2125,2125,62
20241122,092100,1424075,2125,2125,2125,2125,138
20241122,092000,1130825,2125,2125,2125,2125,0
20241122,091900,1130825,2125,2125,2125,2125,0
20241122,091800,1130825,2125,2125,2125,2125,70
20241122,091700,982075,2125,2125,2125,2125,0
20241122,091600,982075,2125,2125,2125,2125,0
20241122,091500,982075,2125,2125,2125,2125,0
20241122,091400,982075,2125,2125,2125,2125,0
20241122,091300,982075,2125,2125,2125,2125,0
20241122,091200,982075,2125,2125,2125,2125,20
20241122,091100,939575,2125,2125,2125,2125,0
20241122,091000,939575,2125,2120,2125,2120,56
20241122,090900,820850,2120,2120,2120,2120,24
20241122,090800,769970,2115,2115,2115,2115,0
20241122,090700,769970,2115,2115,2115,2115,0
20241122,090600,769970,2115,2115,2115,2115,0
20241122,090500,769970,2115,2115,2115,2115,0
20241122,090400,769970,2115,2115,2115,2115,137
20241122,090300,480215,2120,2120,2120,2120,0
20241122,090200,480215,2120,2120,2120,2120,0
20241122,090100,480215,2120,2120,2120,2120,0
20241122,090000,480215,2120,2115,2120,2115,227