KissMeData/019010/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,190300,1096906185,2345,2345,2345,2345,1286
20241122,190200,1096906185,2345,2345,2345,2345,0
20241122,190100,1096906185,2345,2345,2345,2345,0
20241122,190000,1096906185,2345,2345,2345,2345,0
20241122,185900,1096906185,2345,2345,2345,2345,0
20241122,185800,1096906185,2345,2345,2345,2345,0
20241122,185700,1096906185,2345,2345,2345,2345,0
20241122,185600,1096906185,2345,2345,2345,2345,0
20241122,185500,1096906185,2345,2345,2345,2345,0
20241122,185400,1096906185,2345,2345,2345,2345,0
20241122,185300,1096906185,2345,2345,2345,2345,0
20241122,185200,1096906185,2345,2345,2345,2345,0
20241122,185100,1096906185,2345,2345,2345,2345,0
20241122,185000,1096906185,2345,2345,2345,2345,0
20241122,184900,1096906185,2345,2345,2345,2345,0
20241122,184800,1096906185,2345,2345,2345,2345,0
20241122,184700,1096906185,2345,2345,2345,2345,0
20241122,184600,1096906185,2345,2345,2345,2345,0
20241122,184500,1096906185,2345,2345,2345,2345,0
20241122,184400,1096906185,2345,2345,2345,2345,0
20241122,184300,1096906185,2345,2345,2345,2345,0
20241122,184200,1096906185,2345,2345,2345,2345,0
20241122,184100,1096906185,2345,2345,2345,2345,0
20241122,184000,1096906185,2345,2345,2345,2345,0
20241122,183900,1096906185,2345,2345,2345,2345,0
20241122,183800,1096906185,2345,2345,2345,2345,0
20241122,183700,1096906185,2345,2345,2345,2345,0
20241122,183600,1096906185,2345,2345,2345,2345,0
20241122,183500,1096906185,2345,2345,2345,2345,0
20241122,183400,1096906185,2345,2345,2345,2345,0
20241122,183300,1096906185,2345,2345,2345,2345,1286
20241122,183200,1096906185,2345,2345,2345,2345,0
20241122,183100,1096906185,2345,2345,2345,2345,0
20241122,183000,1096906185,2345,2345,2345,2345,0
20241122,182900,1096906185,2345,2345,2345,2345,0
20241122,182800,1096906185,2345,2345,2345,2345,0
20241122,182700,1096906185,2345,2345,2345,2345,0
20241122,182600,1096906185,2345,2345,2345,2345,0
20241122,182500,1096906185,2345,2345,2345,2345,0
20241122,182400,1096906185,2345,2345,2345,2345,0
20241122,182300,1096906185,2345,2345,2345,2345,0
20241122,182200,1096906185,2345,2345,2345,2345,0
20241122,182100,1096906185,2345,2345,2345,2345,0
20241122,182000,1096906185,2345,2345,2345,2345,0
20241122,181900,1096906185,2345,2345,2345,2345,0
20241122,181800,1096906185,2345,2345,2345,2345,0
20241122,181700,1096906185,2345,2345,2345,2345,0
20241122,181600,1096906185,2345,2345,2345,2345,0
20241122,181500,1096906185,2345,2345,2345,2345,0
20241122,181400,1096906185,2345,2345,2345,2345,0
20241122,181300,1096906185,2345,2345,2345,2345,0
20241122,181200,1096906185,2345,2345,2345,2345,0
20241122,181100,1096906185,2345,2345,2345,2345,0
20241122,181000,1096906185,2345,2345,2345,2345,0
20241122,180900,1096906185,2345,2345,2345,2345,0
20241122,180800,1096906185,2345,2345,2345,2345,0
20241122,180700,1096906185,2345,2345,2345,2345,0
20241122,180600,1096906185,2345,2345,2345,2345,0
20241122,180500,1096906185,2345,2345,2345,2345,0
20241122,180400,1096906185,2345,2345,2345,2345,0
20241122,180300,1096906185,2345,2345,2345,2345,1286
20241122,180200,1096906185,2345,2345,2345,2345,0
20241122,180100,1096906185,2345,2345,2345,2345,0
20241122,180000,1096906185,2345,2345,2345,2345,0
20241122,175900,1096906185,2345,2345,2345,2345,0
20241122,175800,1096906185,2345,2345,2345,2345,0
20241122,175700,1096906185,2345,2345,2345,2345,0
20241122,175600,1096906185,2345,2345,2345,2345,0
20241122,175500,1096906185,2345,2345,2345,2345,0
20241122,175400,1096906185,2345,2345,2345,2345,0
20241122,175300,1096906185,2345,2345,2345,2345,0
20241122,175200,1096906185,2345,2345,2345,2345,0
20241122,175100,1096906185,2345,2345,2345,2345,0
20241122,175000,1096906185,2345,2345,2345,2345,0
20241122,174900,1096906185,2345,2345,2345,2345,0
20241122,174800,1096906185,2345,2345,2345,2345,0
20241122,174700,1096906185,2345,2345,2345,2345,0
20241122,174600,1096906185,2345,2345,2345,2345,0
20241122,174500,1096906185,2345,2345,2345,2345,0
20241122,174400,1096906185,2345,2345,2345,2345,0
20241122,174300,1096906185,2345,2345,2345,2345,0
20241122,174200,1096906185,2345,2345,2345,2345,0
20241122,174100,1096906185,2345,2345,2345,2345,0
20241122,174000,1096906185,2345,2345,2345,2345,0
20241122,173900,1096906185,2345,2345,2345,2345,0
20241122,173800,1096906185,2345,2345,2345,2345,0
20241122,173700,1096906185,2345,2345,2345,2345,0
20241122,173600,1096906185,2345,2345,2345,2345,0
20241122,173500,1096906185,2345,2345,2345,2345,0
20241122,173400,1096906185,2345,2345,2345,2345,0
20241122,173300,1096906185,2345,2345,2345,2345,1286
20241122,173200,1096906185,2345,2345,2345,2345,0
20241122,173100,1096906185,2345,2345,2345,2345,0
20241122,173000,1096906185,2345,2345,2345,2345,0
20241122,172900,1096906185,2345,2345,2345,2345,0
20241122,172800,1096906185,2345,2345,2345,2345,0
20241122,172700,1096906185,2345,2345,2345,2345,0
20241122,172600,1096906185,2345,2345,2345,2345,0
20241122,172500,1096906185,2345,2345,2345,2345,0
20241122,172400,1096906185,2345,2345,2345,2345,0
20241122,172300,1096906185,2345,2345,2345,2345,0
20241122,172200,1096906185,2345,2345,2345,2345,0
20241122,172100,1096906185,2345,2345,2345,2345,0
20241122,172000,1096906185,2345,2345,2345,2345,0
20241122,171900,1096906185,2345,2345,2345,2345,0
20241122,171800,1096906185,2345,2345,2345,2345,0
20241122,171700,1096906185,2345,2345,2345,2345,0
20241122,171600,1096906185,2345,2345,2345,2345,0
20241122,171500,1096906185,2345,2345,2345,2345,0
20241122,171400,1096906185,2345,2345,2345,2345,0
20241122,171300,1096906185,2345,2345,2345,2345,0
20241122,171200,1096906185,2345,2345,2345,2345,0
20241122,171100,1096906185,2345,2345,2345,2345,0
20241122,171000,1096906185,2345,2345,2345,2345,0
20241122,170900,1096906185,2345,2345,2345,2345,0
20241122,170800,1096906185,2345,2345,2345,2345,0
20241122,170700,1096906185,2345,2345,2345,2345,0
20241122,170600,1096906185,2345,2345,2345,2345,0
20241122,170500,1096906185,2345,2345,2345,2345,0
20241122,170400,1096906185,2345,2345,2345,2345,0
20241122,170300,1096906185,2345,2345,2345,2345,1286
20241122,170200,1096906185,2345,2345,2345,2345,0
20241122,170100,1096906185,2345,2345,2345,2345,0
20241122,170000,1096906185,2345,2345,2345,2345,0
20241122,165900,1096906185,2345,2345,2345,2345,0
20241122,165800,1096906185,2345,2345,2345,2345,0
20241122,165700,1096906185,2345,2345,2345,2345,0
20241122,165600,1096906185,2345,2345,2345,2345,0
20241122,165500,1096906185,2345,2345,2345,2345,0
20241122,165400,1096906185,2345,2345,2345,2345,0
20241122,165300,1096906185,2345,2345,2345,2345,0
20241122,165200,1096906185,2345,2345,2345,2345,0
20241122,165100,1096906185,2345,2345,2345,2345,0
20241122,165000,1096906185,2345,2345,2345,2345,0
20241122,164900,1096906185,2345,2345,2345,2345,0
20241122,164800,1096906185,2345,2345,2345,2345,0
20241122,164700,1096906185,2345,2345,2345,2345,0
20241122,164600,1096906185,2345,2345,2345,2345,0
20241122,164500,1096906185,2345,2345,2345,2345,0
20241122,164400,1096906185,2345,2345,2345,2345,0
20241122,164300,1096906185,2345,2345,2345,2345,0
20241122,164200,1096906185,2345,2345,2345,2345,0
20241122,164100,1096906185,2345,2345,2345,2345,0
20241122,164000,1096906185,2345,2345,2345,2345,0
20241122,163900,1096906185,2345,2345,2345,2345,0
20241122,163800,1096906185,2345,2345,2345,2345,0
20241122,163700,1096906185,2345,2345,2345,2345,0
20241122,163600,1096906185,2345,2345,2345,2345,0
20241122,163500,1096906185,2345,2345,2345,2345,0
20241122,163400,1096906185,2345,2345,2345,2345,0
20241122,163300,1096906185,2345,2345,2345,2345,1286
20241122,163200,1096906185,2345,2345,2345,2345,0
20241122,163100,1096906185,2345,2345,2345,2345,0
20241122,163000,1096906185,2345,2345,2345,2345,0
20241122,162900,1096906185,2345,2345,2345,2345,0
20241122,162800,1096906185,2345,2345,2345,2345,0
20241122,162700,1096906185,2345,2345,2345,2345,0
20241122,162600,1096906185,2345,2345,2345,2345,0
20241122,162500,1096906185,2345,2345,2345,2345,0
20241122,162400,1096906185,2345,2345,2345,2345,0
20241122,162300,1096906185,2345,2345,2345,2345,0
20241122,162200,1096906185,2345,2345,2345,2345,0
20241122,162100,1096906185,2345,2345,2345,2345,0
20241122,162000,1096906185,2345,2345,2345,2345,0
20241122,161900,1096906185,2345,2345,2345,2345,0
20241122,161800,1096906185,2345,2345,2345,2345,0
20241122,161700,1096906185,2345,2345,2345,2345,0
20241122,161600,1096906185,2345,2345,2345,2345,0
20241122,161500,1096906185,2345,2345,2345,2345,0
20241122,161400,1096906185,2345,2345,2345,2345,0
20241122,161300,1096906185,2345,2345,2345,2345,0
20241122,161200,1096906185,2345,2345,2345,2345,0
20241122,161100,1096906185,2345,2345,2345,2345,0
20241122,161000,1096906185,2345,2345,2345,2345,0
20241122,160900,1096906185,2345,2345,2345,2345,0
20241122,160800,1096906185,2345,2345,2345,2345,0
20241122,160700,1096906185,2345,2345,2345,2345,0
20241122,160600,1096906185,2345,2345,2345,2345,0
20241122,160500,1096906185,2345,2345,2345,2345,0
20241122,160400,1096906185,2345,2345,2345,2345,0
20241122,160300,1096906185,2345,2345,2345,2345,1286
20241122,160200,1096906185,2345,2345,2345,2345,0
20241122,160100,1096906185,2345,2345,2345,2345,0
20241122,160000,1096906185,2345,2345,2345,2345,0
20241122,155900,1096906185,2345,2345,2345,2345,0
20241122,155800,1096906185,2345,2345,2345,2345,0
20241122,155700,1096906185,2345,2345,2345,2345,0
20241122,155600,1096906185,2345,2345,2345,2345,0
20241122,155500,1096906185,2345,2345,2345,2345,0
20241122,155400,1096906185,2345,2345,2345,2345,0
20241122,155300,1096906185,2345,2345,2345,2345,0
20241122,155200,1096906185,2345,2345,2345,2345,0
20241122,155100,1096906185,2345,2345,2345,2345,0
20241122,155000,1096906185,2345,2345,2345,2345,0
20241122,154900,1096906185,2345,2345,2345,2345,0
20241122,154800,1096906185,2345,2345,2345,2345,0
20241122,154700,1096906185,2345,2345,2345,2345,0
20241122,154600,1096906185,2345,2345,2345,2345,0
20241122,154500,1096906185,2345,2345,2345,2345,0
20241122,154400,1096906185,2345,2345,2345,2345,0
20241122,154300,1096906185,2345,2345,2345,2345,0
20241122,154200,1096906185,2345,2345,2345,2345,0
20241122,154100,1096906185,2345,2345,2345,2345,0
20241122,154000,1096906185,2345,2345,2345,2345,0
20241122,153900,1096906185,2345,2345,2345,2345,0
20241122,153800,1096906185,2345,2345,2345,2345,0
20241122,153700,1096906185,2345,2345,2345,2345,0
20241122,153600,1096906185,2345,2345,2345,2345,0
20241122,153500,1096906185,2345,2345,2345,2345,0
20241122,153400,1096906185,2345,2345,2345,2345,0
20241122,153300,1096906185,2345,2345,2345,2345,1286
20241122,153200,1096906185,2345,2345,2345,2345,0
20241122,153100,1096906185,2345,2345,2345,2345,0
20241122,153000,1096906185,2345,2345,2345,2345,1286
20241122,152900,1093890515,2345,2345,2345,2345,0
20241122,152800,1093890515,2345,2345,2345,2345,0
20241122,152700,1093890515,2345,2345,2345,2345,0
20241122,152600,1093890515,2345,2345,2345,2345,0
20241122,152500,1093890515,2345,2345,2345,2345,0
20241122,152400,1093890515,2345,2345,2345,2345,0
20241122,152300,1093890515,2345,2345,2345,2345,0
20241122,152200,1093890515,2345,2345,2345,2345,0
20241122,152100,1093890515,2345,2345,2345,2345,0
20241122,152000,1093890515,2345,2345,2345,2345,0
20241122,151900,1093890515,2345,2330,2350,2310,52330
20241122,151800,972707770,2330,2300,2330,2300,47224
20241122,151700,863793030,2300,2300,2300,2300,1
20241122,151600,863790730,2320,2300,2320,2300,1415
20241122,151500,860530000,2315,2300,2315,2300,508
20241122,151400,859361585,2315,2315,2315,2315,0
20241122,151300,859361585,2315,2295,2315,2295,30009
20241122,151200,790490840,2300,2290,2300,2290,2
20241122,151100,790486250,2300,2290,2300,2290,301
20241122,151000,789796950,2300,2290,2300,2290,59719
20241122,150900,652443280,2290,2290,2290,2290,11
20241122,150800,652418090,2290,2290,2290,2290,2
20241122,150700,652413510,2290,2295,2295,2290,425
20241122,150600,651439300,2300,2300,2300,2300,292
20241122,150500,650767700,2300,2300,2300,2300,1284
20241122,150400,647814500,2300,2300,2300,2300,505
20241122,150300,646653000,2300,2300,2300,2300,2
20241122,150200,646648400,2300,2300,2300,2300,244
20241122,150100,646087200,2300,2305,2315,2300,89
20241122,150000,645881865,2300,2300,2300,2300,4
20241122,145900,645872665,2300,2300,2300,2300,4
20241122,145800,645863465,2300,2300,2300,2300,2
20241122,145700,645858865,2300,2300,2300,2300,3
20241122,145600,645851965,2300,2300,2300,2300,2
20241122,145500,645847365,2300,2300,2300,2300,719
20241122,145400,644193665,2300,2300,2310,2300,1505
20241122,145300,640732065,2300,2300,2300,2300,3
20241122,145200,640725165,2300,2300,2300,2300,3
20241122,145100,640718265,2300,2300,2300,2300,5
20241122,145000,640706765,2300,2300,2300,2300,2
20241122,144900,640702165,2300,2305,2305,2300,6
20241122,144800,640688350,2305,2310,2310,2305,3
20241122,144700,640681425,2315,2310,2315,2310,157
20241122,144600,640317985,2315,2300,2315,2300,3325
20241122,144500,632622880,2305,2300,2305,2300,8
20241122,144400,632604455,2300,2300,2300,2300,2
20241122,144300,632599855,2300,2300,2300,2300,2
20241122,144200,632595255,2300,2300,2300,2300,8
20241122,144100,632576855,2300,2300,2300,2300,2
20241122,144000,632572255,2310,2310,2310,2310,41
20241122,143900,632477545,2310,2300,2310,2300,411
20241122,143800,631528165,2300,2300,2300,2300,3
20241122,143700,631521265,2300,2325,2325,2300,10965
20241122,143600,606251365,2325,2320,2325,2320,8
20241122,143500,606232780,2320,2320,2320,2320,401
20241122,143400,605302460,2320,2315,2320,2315,506
20241122,143300,604131055,2320,2320,2320,2320,2
20241122,143200,604126415,2320,2315,2320,2315,539
20241122,143100,602875950,2320,2330,2330,2320,2475
20241122,143000,597132890,2335,2335,2335,2335,78
20241122,142900,596950760,2340,2335,2340,2335,4
20241122,142800,596941415,2335,2335,2335,2335,3
20241122,142700,596934410,2335,2335,2335,2335,3
20241122,142600,596927405,2335,2335,2335,2335,252
20241122,142500,596338985,2335,2335,2335,2335,7
20241122,142400,596322640,2335,2335,2335,2335,3
20241122,142300,596315635,2335,2335,2335,2335,77
20241122,142200,596135840,2335,2335,2335,2335,2
20241122,142100,596131170,2335,2335,2335,2335,5
20241122,142000,596119495,2335,2335,2335,2335,3
20241122,141900,596112490,2335,2335,2335,2335,3
20241122,141800,596105485,2335,2335,2335,2335,3
20241122,141700,596098480,2335,2335,2335,2335,2506
20241122,141600,590246970,2335,2335,2335,2335,2
20241122,141500,590242300,2335,2335,2335,2335,3
20241122,141400,590235295,2335,2335,2335,2335,3
20241122,141300,590228290,2335,2335,2335,2335,5
20241122,141200,590216615,2335,2335,2335,2335,3
20241122,141100,590209610,2335,2335,2335,2335,2
20241122,141000,590204940,2335,2335,2335,2335,3
20241122,140900,590197935,2335,2335,2335,2335,5
20241122,140800,590186260,2335,2335,2335,2335,2
20241122,140700,590181590,2335,2335,2335,2335,2
20241122,140600,590176920,2335,2335,2335,2335,3
20241122,140500,590169915,2335,2335,2335,2335,4
20241122,140400,590160575,2335,2335,2335,2335,3
20241122,140300,590153570,2335,2335,2335,2335,2
20241122,140200,590148900,2335,2335,2335,2335,6
20241122,140100,590134890,2340,2335,2340,2335,88
20241122,140000,589928985,2335,2335,2335,2335,3
20241122,135900,589921980,2335,2335,2335,2335,3
20241122,135800,589914975,2335,2335,2335,2335,6
20241122,135700,589900965,2340,2340,2340,2340,0
20241122,135600,589900965,2340,2340,2340,2340,0
20241122,135500,589900965,2340,2340,2340,2340,31
20241122,135400,589828425,2335,2335,2335,2335,0
20241122,135300,589828425,2335,2335,2335,2335,0
20241122,135200,589828425,2335,2335,2335,2335,0
20241122,135100,589828425,2335,2335,2335,2335,0
20241122,135000,589828425,2335,2335,2335,2335,0
20241122,134900,589828425,2335,2335,2335,2335,21
20241122,134800,589779390,2335,2335,2335,2335,1
20241122,134700,589777055,2330,2330,2330,2330,0
20241122,134600,589777055,2330,2330,2330,2330,0
20241122,134500,589777055,2330,2330,2330,2330,0
20241122,134400,589777055,2330,2330,2330,2330,1
20241122,134300,589774725,2335,2335,2335,2335,0
20241122,134200,589774725,2335,2335,2335,2335,0
20241122,134100,589774725,2335,2335,2335,2335,0
20241122,134000,589774725,2335,2335,2335,2335,0
20241122,133900,589774725,2335,2335,2335,2335,0
20241122,133800,589774725,2335,2335,2335,2335,2
20241122,133700,589770055,2335,2335,2335,2335,1
20241122,133600,589767720,2325,2325,2325,2325,0
20241122,133500,589767720,2325,2325,2325,2325,0
20241122,133400,589767720,2325,2320,2325,2320,2464
20241122,133300,584048920,2325,2325,2325,2325,0
20241122,133200,584048920,2325,2325,2325,2325,0
20241122,133100,584048920,2325,2325,2325,2325,0
20241122,133000,584048920,2325,2325,2325,2325,0
20241122,132900,584048920,2325,2325,2325,2325,0
20241122,132800,584048920,2325,2325,2325,2325,2736
20241122,132700,577687720,2325,2325,2325,2325,2000
20241122,132600,573037720,2325,2325,2325,2325,0
20241122,132500,573037720,2325,2335,2335,2325,3222
20241122,132400,565543905,2340,2340,2340,2340,0
20241122,132300,565543905,2340,2340,2340,2340,0
20241122,132200,565543905,2340,2340,2340,2340,0
20241122,132100,565543905,2340,2340,2340,2340,1
20241122,132000,565541565,2345,2345,2345,2345,0
20241122,131900,565541565,2345,2345,2345,2345,0
20241122,131800,565541565,2345,2345,2345,2345,0
20241122,131700,565541565,2345,2345,2345,2345,0
20241122,131600,565541565,2345,2345,2345,2345,0
20241122,131500,565541565,2345,2345,2345,2345,0
20241122,131400,565541565,2345,2345,2345,2345,0
20241122,131300,565541565,2345,2345,2345,2345,0
20241122,131200,565541565,2345,2345,2345,2345,0
20241122,131100,565541565,2345,2345,2345,2345,0
20241122,131000,565541565,2345,2345,2345,2345,0
20241122,130900,565541565,2345,2345,2345,2345,0
20241122,130800,565541565,2345,2345,2345,2345,0
20241122,130700,565541565,2345,2345,2345,2345,0
20241122,130600,565541565,2345,2345,2345,2345,0
20241122,130500,565541565,2345,2345,2345,2345,0
20241122,130400,565541565,2345,2345,2345,2345,0
20241122,130300,565541565,2345,2345,2345,2345,0
20241122,130200,565541565,2345,2345,2345,2345,0
20241122,130100,565541565,2345,2345,2345,2345,0
20241122,130000,565541565,2345,2345,2345,2345,0
20241122,125900,565541565,2345,2345,2345,2345,1
20241122,125800,565539220,2345,2345,2345,2345,1
20241122,125700,565536875,2350,2350,2350,2350,0
20241122,125600,565536875,2350,2350,2350,2350,0
20241122,125500,565536875,2350,2350,2350,2350,0
20241122,125400,565536875,2350,2350,2350,2350,0
20241122,125300,565536875,2350,2350,2350,2350,0
20241122,125200,565536875,2350,2350,2350,2350,6
20241122,125100,565522775,2350,2345,2350,2345,94
20241122,125000,565302200,2350,2350,2350,2350,0
20241122,124900,565302200,2350,2350,2350,2350,0
20241122,124800,565302200,2350,2350,2350,2350,1
20241122,124700,565299850,2330,2330,2330,2330,2
20241122,124600,565295190,2340,2340,2340,2340,0
20241122,124500,565295190,2340,2330,2340,2330,1813
20241122,124400,561061060,2335,2335,2335,2335,0
20241122,124300,561061060,2335,2335,2335,2335,0
20241122,124200,561061060,2335,2335,2335,2335,0
20241122,124100,561061060,2335,2335,2335,2335,0
20241122,124000,561061060,2335,2335,2335,2335,0
20241122,123900,561061060,2335,2335,2335,2335,0
20241122,123800,561061060,2335,2335,2335,2335,0
20241122,123700,561061060,2335,2335,2335,2335,0
20241122,123600,561061060,2335,2335,2335,2335,0
20241122,123500,561061060,2335,2335,2335,2335,0
20241122,123400,561061060,2335,2335,2335,2335,0
20241122,123300,561061060,2335,2335,2335,2335,0
20241122,123200,561061060,2335,2335,2335,2335,0
20241122,123100,561061060,2335,2335,2335,2335,0
20241122,123000,561061060,2335,2335,2335,2335,0
20241122,122900,561061060,2335,2335,2335,2335,0
20241122,122800,561061060,2335,2335,2335,2335,0
20241122,122700,561061060,2335,2335,2335,2335,0
20241122,122600,561061060,2335,2335,2335,2335,1
20241122,122500,561058725,2330,2320,2330,2320,7584
20241122,122400,543413855,2320,2320,2320,2320,0
20241122,122300,543413855,2320,2320,2320,2320,0
20241122,122200,543413855,2320,2330,2330,2320,1916
20241122,122100,538968720,2335,2335,2335,2335,1
20241122,122000,538966385,2325,2325,2325,2325,0
20241122,121900,538966385,2325,2325,2325,2325,4328
20241122,121800,528903785,2330,2330,2330,2330,1
20241122,121700,528901455,2335,2335,2335,2335,0
20241122,121600,528901455,2335,2335,2335,2335,0
20241122,121500,528901455,2335,2335,2335,2335,2
20241122,121400,528896785,2320,2320,2320,2320,0
20241122,121300,528896785,2320,2320,2320,2320,0
20241122,121200,528896785,2320,2320,2320,2320,0
20241122,121100,528896785,2320,2320,2320,2320,0
20241122,121000,528896785,2320,2320,2320,2320,0
20241122,120900,528896785,2320,2320,2320,2320,41
20241122,120800,528801665,2335,2335,2335,2335,1
20241122,120700,528799330,2330,2330,2330,2330,0
20241122,120600,528799330,2330,2330,2330,2330,0
20241122,120500,528799330,2330,2330,2330,2330,0
20241122,120400,528799330,2330,2330,2330,2330,799
20241122,120300,526937660,2330,2330,2330,2330,1
20241122,120200,526935330,2320,2320,2320,2320,1049
20241122,120100,524501650,2320,2320,2320,2320,1000
20241122,120000,522181650,2335,2335,2335,2335,0
20241122,115900,522181650,2335,2325,2335,2320,224
20241122,115800,521661880,2335,2335,2335,2335,0
20241122,115700,521661880,2335,2335,2335,2335,1
20241122,115600,521659545,2335,2335,2335,2335,0
20241122,115500,521659545,2335,2335,2335,2335,0
20241122,115400,521659545,2335,2335,2335,2335,0
20241122,115300,521659545,2335,2350,2350,2335,21
20241122,115200,521610490,2345,2345,2345,2345,0
20241122,115100,521610490,2345,2345,2345,2345,0
20241122,115000,521610490,2345,2345,2345,2345,2
20241122,114900,521605800,2355,2355,2355,2355,0
20241122,114800,521605800,2355,2355,2355,2355,0
20241122,114700,521605800,2355,2355,2355,2355,0
20241122,114600,521605800,2355,2345,2355,2345,3
20241122,114500,521598750,2335,2335,2335,2335,0
20241122,114400,521598750,2335,2335,2335,2335,2854
20241122,114300,514934660,2355,2355,2355,2355,0
20241122,114200,514934660,2355,2355,2355,2355,0
20241122,114100,514934660,2355,2355,2355,2355,0
20241122,114000,514934660,2355,2355,2355,2355,0
20241122,113900,514934660,2355,2355,2355,2355,0
20241122,113800,514934660,2355,2355,2355,2355,0
20241122,113700,514934660,2355,2355,2355,2355,0
20241122,113600,514934660,2355,2355,2355,2355,0
20241122,113500,514934660,2355,2355,2355,2355,0
20241122,113400,514934660,2355,2355,2355,2355,0
20241122,113300,514934660,2355,2355,2355,2355,0
20241122,113200,514934660,2355,2335,2355,2335,132
20241122,113100,514626420,2350,2345,2350,2345,352
20241122,113000,513799280,2350,2360,2360,2330,5717
20241122,112900,500402390,2365,2365,2365,2365,0
20241122,112800,500402390,2365,2365,2365,2365,0
20241122,112700,500402390,2365,2365,2365,2365,0
20241122,112600,500402390,2365,2360,2365,2360,2
20241122,112500,500397665,2360,2360,2360,2360,0
20241122,112400,500397665,2360,2360,2360,2360,0
20241122,112300,500397665,2360,2360,2360,2360,1
20241122,112200,500395305,2355,2355,2355,2355,0
20241122,112100,500395305,2355,2355,2355,2355,0
20241122,112000,500395305,2355,2355,2355,2355,0
20241122,111900,500395305,2355,2355,2355,2355,72
20241122,111800,500225745,2360,2360,2360,2360,0
20241122,111700,500225745,2360,2360,2360,2360,3
20241122,111600,500218665,2360,2360,2360,2360,95
20241122,111500,499994465,2350,2350,2350,2350,0
20241122,111400,499994465,2350,2350,2350,2350,0
20241122,111300,499994465,2350,2350,2350,2350,1
20241122,111200,499992115,2360,2360,2360,2360,0
20241122,111100,499992115,2360,2360,2360,2360,347
20241122,111000,499173195,2350,2350,2350,2350,0
20241122,110900,499173195,2350,2350,2350,2350,0
20241122,110800,499173195,2350,2350,2350,2350,6
20241122,110700,499159095,2355,2355,2355,2355,0
20241122,110600,499159095,2355,2355,2355,2355,0
20241122,110500,499159095,2355,2355,2355,2355,0
20241122,110400,499159095,2355,2355,2355,2355,1
20241122,110300,499156740,2360,2360,2360,2360,42
20241122,110200,499057620,2365,2365,2365,2365,0
20241122,110100,499057620,2365,2365,2365,2365,808
20241122,110000,497146700,2375,2375,2375,2375,3
20241122,105900,497139575,2370,2370,2370,2370,40
20241122,105800,497044775,2365,2375,2375,2360,1379
20241122,105700,493783385,2375,2375,2375,2375,0
20241122,105600,493783385,2375,2375,2375,2375,16
20241122,105500,493745385,2385,2385,2385,2385,0
20241122,105400,493745385,2385,2385,2385,2385,1
20241122,105300,493743000,2375,2375,2375,2375,5
20241122,105200,493731125,2375,2375,2375,2375,0
20241122,105100,493731125,2375,2375,2375,2375,10
20241122,105000,493707375,2375,2385,2385,2375,2741
20241122,104900,487175180,2365,2380,2380,2365,636
20241122,104800,485669065,2385,2395,2395,2385,531
20241122,104700,484399985,2400,2400,2400,2400,28
20241122,104600,484332785,2400,2405,2405,2400,341
20241122,104500,483512720,2400,2400,2400,2400,5
20241122,104400,483500720,2400,2415,2420,2400,2366
20241122,104300,477810720,2415,2400,2430,2400,5003
20241122,104200,465768885,2400,2430,2430,2390,1965
20241122,104100,461052985,2410,2400,2430,2390,27440
20241122,104000,394649590,2400,2350,2405,2350,39156
20241122,103900,300797870,2350,2350,2350,2350,0
20241122,103800,300797870,2350,2350,2350,2350,0
20241122,103700,300797870,2350,2350,2350,2350,100
20241122,103600,300562870,2345,2345,2345,2345,0
20241122,103500,300562870,2345,2345,2345,2345,0
20241122,103400,300562870,2345,2345,2345,2345,0
20241122,103300,300562870,2345,2345,2345,2345,0
20241122,103200,300562870,2345,2345,2345,2345,0
20241122,103100,300562870,2345,2345,2345,2345,1
20241122,103000,300560525,2345,2345,2345,2345,0
20241122,102900,300560525,2345,2345,2345,2345,0
20241122,102800,300560525,2345,2345,2345,2345,0
20241122,102700,300560525,2345,2345,2345,2345,158
20241122,102600,300190015,2345,2345,2345,2345,87
20241122,102500,299986000,2345,2345,2345,2345,0
20241122,102400,299986000,2345,2345,2345,2345,0
20241122,102300,299986000,2345,2345,2345,2345,0
20241122,102200,299986000,2345,2345,2345,2345,0
20241122,102100,299986000,2345,2345,2345,2345,1
20241122,102000,299983655,2345,2345,2345,2345,0
20241122,101900,299983655,2345,2345,2345,2345,0
20241122,101800,299983655,2345,2345,2345,2345,0
20241122,101700,299983655,2345,2345,2345,2345,0
20241122,101600,299983655,2345,2345,2345,2345,0
20241122,101500,299983655,2345,2345,2345,2345,0
20241122,101400,299983655,2345,2345,2345,2345,0
20241122,101300,299983655,2345,2345,2345,2345,6
20241122,101200,299969585,2345,2345,2345,2345,3
20241122,101100,299962550,2350,2350,2350,2350,0
20241122,101000,299962550,2350,2350,2350,2350,0
20241122,100900,299962550,2350,2350,2350,2350,0
20241122,100800,299962550,2350,2350,2350,2350,0
20241122,100700,299962550,2350,2350,2350,2350,0
20241122,100600,299962550,2350,2350,2350,2350,0
20241122,100500,299962550,2350,2355,2355,2350,2
20241122,100400,299957845,2345,2345,2345,2345,0
20241122,100300,299957845,2345,2345,2345,2345,117
20241122,100200,299683480,2345,2345,2345,2345,0
20241122,100100,299683480,2345,2345,2345,2345,329
20241122,100000,298911975,2330,2355,2355,2330,1360
20241122,095900,295732780,2355,2355,2355,2355,1
20241122,095800,295730425,2355,2360,2360,2355,458
20241122,095700,294649550,2360,2360,2360,2360,0
20241122,095600,294649550,2360,2360,2360,2360,9
20241122,095500,294628310,2360,2360,2360,2360,0
20241122,095400,294628310,2360,2360,2360,2360,4
20241122,095300,294618870,2355,2355,2360,2355,4
20241122,095200,294609440,2350,2340,2350,2340,1591
20241122,095100,290871835,2340,2360,2360,2340,2276
20241122,095000,285545970,2360,2360,2360,2345,4
20241122,094900,285536560,2345,2345,2345,2345,0
20241122,094800,285536560,2345,2345,2345,2345,19
20241122,094700,285492005,2345,2345,2345,2345,0
20241122,094600,285492005,2345,2360,2360,2340,551
20241122,094500,284198805,2365,2370,2370,2365,641
20241122,094400,282680050,2380,2380,2380,2380,51
20241122,094300,282558670,2380,2380,2380,2370,1074
20241122,094200,280003970,2380,2365,2405,2365,44482
20241122,094100,173389845,2345,2355,2355,2345,829
20241122,094000,171441970,2385,2315,2390,2315,14262
20241122,093900,137572645,2320,2345,2350,2320,2708
20241122,093800,131267735,2350,2370,2370,2335,2461
20241122,093700,125482385,2390,2315,2390,2315,43513
20241122,093600,22677760,2305,2305,2305,2305,1297
20241122,093500,19688175,2300,2300,2300,2300,0
20241122,093400,19688175,2300,2300,2300,2300,0
20241122,093300,19688175,2300,2300,2300,2300,150
20241122,093200,19343175,2300,2300,2300,2300,0
20241122,093100,19343175,2300,2300,2300,2300,0
20241122,093000,19343175,2300,2300,2300,2300,0
20241122,092900,19343175,2300,2300,2300,2300,150
20241122,092800,18998175,2300,2300,2300,2300,0
20241122,092700,18998175,2300,2300,2300,2300,0
20241122,092600,18998175,2300,2300,2300,2300,0
20241122,092500,18998175,2300,2300,2300,2300,0
20241122,092400,18998175,2300,2300,2300,2300,500
20241122,092300,17848175,2300,2300,2300,2300,0
20241122,092200,17848175,2300,2300,2300,2300,12
20241122,092100,17820575,2300,2300,2300,2300,162
20241122,092000,17447975,2315,2305,2315,2305,150
20241122,091900,17100755,2300,2310,2310,2300,4371
20241122,091800,7037445,2315,2315,2315,2315,0
20241122,091700,7037445,2315,2315,2315,2315,7
20241122,091600,7021240,2310,2310,2310,2310,500
20241122,091500,5866240,2310,2310,2310,2310,22
20241122,091400,5815420,2310,2310,2310,2310,11
20241122,091300,5790010,2315,2315,2315,2315,0
20241122,091200,5790010,2315,2315,2315,2315,55
20241122,091100,5662685,2325,2325,2325,2325,0
20241122,091000,5662685,2325,2325,2325,2325,0
20241122,090900,5662685,2325,2310,2325,2310,73
20241122,090800,5493755,2320,2320,2320,2320,500
20241122,090700,4333755,2325,2310,2325,2310,211
20241122,090600,3844680,2310,2310,2310,2310,368
20241122,090500,2994600,2300,2300,2300,2300,0
20241122,090400,2994600,2300,2300,2300,2300,0
20241122,090300,2994600,2300,2300,2300,2300,0
20241122,090200,2994600,2300,2300,2300,2300,0
20241122,090100,2994600,2300,2300,2300,2300,1269
20241122,090000,75900,2300,2300,2300,2300,33