KissMeData/084010/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195300,949734580,15180,15180,15180,15180,1005
20241122,195200,949734580,15180,15180,15180,15180,0
20241122,195100,949734580,15180,15180,15180,15180,0
20241122,195000,949734580,15180,15180,15180,15180,0
20241122,194900,949734580,15180,15180,15180,15180,0
20241122,194800,949734580,15180,15180,15180,15180,0
20241122,194700,949734580,15180,15180,15180,15180,0
20241122,194600,949734580,15180,15180,15180,15180,0
20241122,194500,949734580,15180,15180,15180,15180,0
20241122,194400,949734580,15180,15180,15180,15180,0
20241122,194300,949734580,15180,15180,15180,15180,0
20241122,194200,949734580,15180,15180,15180,15180,0
20241122,194100,949734580,15180,15180,15180,15180,0
20241122,194000,949734580,15180,15180,15180,15180,0
20241122,193900,949734580,15180,15180,15180,15180,0
20241122,193800,949734580,15180,15180,15180,15180,0
20241122,193700,949734580,15180,15180,15180,15180,0
20241122,193600,949734580,15180,15180,15180,15180,0
20241122,193500,949734580,15180,15180,15180,15180,0
20241122,193400,949734580,15180,15180,15180,15180,0
20241122,193300,949734580,15180,15180,15180,15180,0
20241122,193200,949734580,15180,15180,15180,15180,0
20241122,193100,949734580,15180,15180,15180,15180,0
20241122,193000,949734580,15180,15180,15180,15180,0
20241122,192900,949734580,15180,15180,15180,15180,0
20241122,192800,949734580,15180,15180,15180,15180,0
20241122,192700,949734580,15180,15180,15180,15180,0
20241122,192600,949734580,15180,15180,15180,15180,0
20241122,192500,949734580,15180,15180,15180,15180,0
20241122,192400,949734580,15180,15180,15180,15180,0
20241122,192300,949734580,15180,15180,15180,15180,1005
20241122,192200,949734580,15180,15180,15180,15180,0
20241122,192100,949734580,15180,15180,15180,15180,0
20241122,192000,949734580,15180,15180,15180,15180,0
20241122,191900,949734580,15180,15180,15180,15180,0
20241122,191800,949734580,15180,15180,15180,15180,0
20241122,191700,949734580,15180,15180,15180,15180,0
20241122,191600,949734580,15180,15180,15180,15180,0
20241122,191500,949734580,15180,15180,15180,15180,0
20241122,191400,949734580,15180,15180,15180,15180,0
20241122,191300,949734580,15180,15180,15180,15180,0
20241122,191200,949734580,15180,15180,15180,15180,0
20241122,191100,949734580,15180,15180,15180,15180,0
20241122,191000,949734580,15180,15180,15180,15180,0
20241122,190900,949734580,15180,15180,15180,15180,0
20241122,190800,949734580,15180,15180,15180,15180,0
20241122,190700,949734580,15180,15180,15180,15180,0
20241122,190600,949734580,15180,15180,15180,15180,0
20241122,190500,949734580,15180,15180,15180,15180,0
20241122,190400,949734580,15180,15180,15180,15180,0
20241122,190300,949734580,15180,15180,15180,15180,0
20241122,190200,949734580,15180,15180,15180,15180,0
20241122,190100,949734580,15180,15180,15180,15180,0
20241122,190000,949734580,15180,15180,15180,15180,0
20241122,185900,949734580,15180,15180,15180,15180,0
20241122,185800,949734580,15180,15180,15180,15180,0
20241122,185700,949734580,15180,15180,15180,15180,0
20241122,185600,949734580,15180,15180,15180,15180,0
20241122,185500,949734580,15180,15180,15180,15180,0
20241122,185400,949734580,15180,15180,15180,15180,0
20241122,185300,949734580,15180,15180,15180,15180,1005
20241122,185200,949734580,15180,15180,15180,15180,0
20241122,185100,949734580,15180,15180,15180,15180,0
20241122,185000,949734580,15180,15180,15180,15180,0
20241122,184900,949734580,15180,15180,15180,15180,0
20241122,184800,949734580,15180,15180,15180,15180,0
20241122,184700,949734580,15180,15180,15180,15180,0
20241122,184600,949734580,15180,15180,15180,15180,0
20241122,184500,949734580,15180,15180,15180,15180,0
20241122,184400,949734580,15180,15180,15180,15180,0
20241122,184300,949734580,15180,15180,15180,15180,0
20241122,184200,949734580,15180,15180,15180,15180,0
20241122,184100,949734580,15180,15180,15180,15180,0
20241122,184000,949734580,15180,15180,15180,15180,0
20241122,183900,949734580,15180,15180,15180,15180,0
20241122,183800,949734580,15180,15180,15180,15180,0
20241122,183700,949734580,15180,15180,15180,15180,0
20241122,183600,949734580,15180,15180,15180,15180,0
20241122,183500,949734580,15180,15180,15180,15180,0
20241122,183400,949734580,15180,15180,15180,15180,0
20241122,183300,949734580,15180,15180,15180,15180,0
20241122,183200,949734580,15180,15180,15180,15180,0
20241122,183100,949734580,15180,15180,15180,15180,0
20241122,183000,949734580,15180,15180,15180,15180,0
20241122,182900,949734580,15180,15180,15180,15180,0
20241122,182800,949734580,15180,15180,15180,15180,0
20241122,182700,949734580,15180,15180,15180,15180,0
20241122,182600,949734580,15180,15180,15180,15180,0
20241122,182500,949734580,15180,15180,15180,15180,0
20241122,182400,949734580,15180,15180,15180,15180,0
20241122,182300,949734580,15180,15180,15180,15180,1005
20241122,182200,949734580,15180,15180,15180,15180,0
20241122,182100,949734580,15180,15180,15180,15180,0
20241122,182000,949734580,15180,15180,15180,15180,0
20241122,181900,949734580,15180,15180,15180,15180,0
20241122,181800,949734580,15180,15180,15180,15180,0
20241122,181700,949734580,15180,15180,15180,15180,0
20241122,181600,949734580,15180,15180,15180,15180,0
20241122,181500,949734580,15180,15180,15180,15180,0
20241122,181400,949734580,15180,15180,15180,15180,0
20241122,181300,949734580,15180,15180,15180,15180,0
20241122,181200,949734580,15180,15180,15180,15180,0
20241122,181100,949734580,15180,15180,15180,15180,0
20241122,181000,949734580,15180,15180,15180,15180,0
20241122,180900,949734580,15180,15180,15180,15180,0
20241122,180800,949734580,15180,15180,15180,15180,0
20241122,180700,949734580,15180,15180,15180,15180,0
20241122,180600,949734580,15180,15180,15180,15180,0
20241122,180500,949734580,15180,15180,15180,15180,0
20241122,180400,949734580,15180,15180,15180,15180,0
20241122,180300,949734580,15180,15180,15180,15180,0
20241122,180200,949734580,15180,15180,15180,15180,0
20241122,180100,949734580,15180,15180,15180,15180,0
20241122,180000,949734580,15180,15180,15180,15180,0
20241122,175900,949734580,15180,15180,15180,15180,0
20241122,175800,949734580,15180,15180,15180,15180,0
20241122,175700,949734580,15180,15180,15180,15180,0
20241122,175600,949734580,15180,15180,15180,15180,0
20241122,175500,949734580,15180,15180,15180,15180,0
20241122,175400,949734580,15180,15180,15180,15180,0
20241122,175300,949734580,15180,15180,15180,15180,1005
20241122,175200,949734580,15180,15180,15180,15180,0
20241122,175100,949734580,15180,15180,15180,15180,0
20241122,175000,949734580,15180,15180,15180,15180,0
20241122,174900,949734580,15180,15180,15180,15180,0
20241122,174800,949734580,15180,15180,15180,15180,0
20241122,174700,949734580,15180,15180,15180,15180,0
20241122,174600,949734580,15180,15180,15180,15180,0
20241122,174500,949734580,15180,15180,15180,15180,0
20241122,174400,949734580,15180,15180,15180,15180,0
20241122,174300,949734580,15180,15180,15180,15180,0
20241122,174200,949734580,15180,15180,15180,15180,0
20241122,174100,949734580,15180,15180,15180,15180,0
20241122,174000,949734580,15180,15180,15180,15180,0
20241122,173900,949734580,15180,15180,15180,15180,0
20241122,173800,949734580,15180,15180,15180,15180,0
20241122,173700,949734580,15180,15180,15180,15180,0
20241122,173600,949734580,15180,15180,15180,15180,0
20241122,173500,949734580,15180,15180,15180,15180,0
20241122,173400,949734580,15180,15180,15180,15180,0
20241122,173300,949734580,15180,15180,15180,15180,0
20241122,173200,949734580,15180,15180,15180,15180,0
20241122,173100,949734580,15180,15180,15180,15180,0
20241122,173000,949734580,15180,15180,15180,15180,0
20241122,172900,949734580,15180,15180,15180,15180,0
20241122,172800,949734580,15180,15180,15180,15180,0
20241122,172700,949734580,15180,15180,15180,15180,0
20241122,172600,949734580,15180,15180,15180,15180,0
20241122,172500,949734580,15180,15180,15180,15180,0
20241122,172400,949734580,15180,15180,15180,15180,0
20241122,172300,949734580,15180,15180,15180,15180,1005
20241122,172200,949734580,15180,15180,15180,15180,0
20241122,172100,949734580,15180,15180,15180,15180,0
20241122,172000,949734580,15180,15180,15180,15180,0
20241122,171900,949734580,15180,15180,15180,15180,0
20241122,171800,949734580,15180,15180,15180,15180,0
20241122,171700,949734580,15180,15180,15180,15180,0
20241122,171600,949734580,15180,15180,15180,15180,0
20241122,171500,949734580,15180,15180,15180,15180,0
20241122,171400,949734580,15180,15180,15180,15180,0
20241122,171300,949734580,15180,15180,15180,15180,0
20241122,171200,949734580,15180,15180,15180,15180,0
20241122,171100,949734580,15180,15180,15180,15180,0
20241122,171000,949734580,15180,15180,15180,15180,0
20241122,170900,949734580,15180,15180,15180,15180,0
20241122,170800,949734580,15180,15180,15180,15180,0
20241122,170700,949734580,15180,15180,15180,15180,0
20241122,170600,949734580,15180,15180,15180,15180,0
20241122,170500,949734580,15180,15180,15180,15180,0
20241122,170400,949734580,15180,15180,15180,15180,0
20241122,170300,949734580,15180,15180,15180,15180,0
20241122,170200,949734580,15180,15180,15180,15180,0
20241122,170100,949734580,15180,15180,15180,15180,0
20241122,170000,949734580,15180,15180,15180,15180,0
20241122,165900,949734580,15180,15180,15180,15180,0
20241122,165800,949734580,15180,15180,15180,15180,0
20241122,165700,949734580,15180,15180,15180,15180,0
20241122,165600,949734580,15180,15180,15180,15180,0
20241122,165500,949734580,15180,15180,15180,15180,0
20241122,165400,949734580,15180,15180,15180,15180,0
20241122,165300,949734580,15180,15180,15180,15180,1005
20241122,165200,949734580,15180,15180,15180,15180,0
20241122,165100,949734580,15180,15180,15180,15180,0
20241122,165000,949734580,15180,15180,15180,15180,0
20241122,164900,949734580,15180,15180,15180,15180,0
20241122,164800,949734580,15180,15180,15180,15180,0
20241122,164700,949734580,15180,15180,15180,15180,0
20241122,164600,949734580,15180,15180,15180,15180,0
20241122,164500,949734580,15180,15180,15180,15180,0
20241122,164400,949734580,15180,15180,15180,15180,0
20241122,164300,949734580,15180,15180,15180,15180,0
20241122,164200,949734580,15180,15180,15180,15180,0
20241122,164100,949734580,15180,15180,15180,15180,0
20241122,164000,949734580,15180,15180,15180,15180,0
20241122,163900,949734580,15180,15180,15180,15180,0
20241122,163800,949734580,15180,15180,15180,15180,0
20241122,163700,949734580,15180,15180,15180,15180,0
20241122,163600,949734580,15180,15180,15180,15180,0
20241122,163500,949734580,15180,15180,15180,15180,0
20241122,163400,949734580,15180,15180,15180,15180,0
20241122,163300,949734580,15180,15180,15180,15180,0
20241122,163200,949734580,15180,15180,15180,15180,0
20241122,163100,949734580,15180,15180,15180,15180,0
20241122,163000,949734580,15180,15180,15180,15180,0
20241122,162900,949734580,15180,15180,15180,15180,0
20241122,162800,949734580,15180,15180,15180,15180,0
20241122,162700,949734580,15180,15180,15180,15180,0
20241122,162600,949734580,15180,15180,15180,15180,0
20241122,162500,949734580,15180,15180,15180,15180,0
20241122,162400,949734580,15180,15180,15180,15180,0
20241122,162300,949734580,15180,15180,15180,15180,1005
20241122,162200,949734580,15180,15180,15180,15180,0
20241122,162100,949734580,15180,15180,15180,15180,0
20241122,162000,949734580,15180,15180,15180,15180,0
20241122,161900,949734580,15180,15180,15180,15180,0
20241122,161800,949734580,15180,15180,15180,15180,0
20241122,161700,949734580,15180,15180,15180,15180,0
20241122,161600,949734580,15180,15180,15180,15180,0
20241122,161500,949734580,15180,15180,15180,15180,0
20241122,161400,949734580,15180,15180,15180,15180,0
20241122,161300,949734580,15180,15180,15180,15180,0
20241122,161200,949734580,15180,15180,15180,15180,0
20241122,161100,949734580,15180,15180,15180,15180,0
20241122,161000,949734580,15180,15180,15180,15180,0
20241122,160900,949734580,15180,15180,15180,15180,0
20241122,160800,949734580,15180,15180,15180,15180,0
20241122,160700,949734580,15180,15180,15180,15180,0
20241122,160600,949734580,15180,15180,15180,15180,0
20241122,160500,949734580,15180,15180,15180,15180,0
20241122,160400,949734580,15180,15180,15180,15180,0
20241122,160300,949734580,15180,15180,15180,15180,0
20241122,160200,949734580,15180,15180,15180,15180,0
20241122,160100,949734580,15180,15180,15180,15180,0
20241122,160000,949734580,15180,15180,15180,15180,0
20241122,155900,949734580,15180,15180,15180,15180,0
20241122,155800,949734580,15180,15180,15180,15180,0
20241122,155700,949734580,15180,15180,15180,15180,0
20241122,155600,949734580,15180,15180,15180,15180,0
20241122,155500,949734580,15180,15180,15180,15180,0
20241122,155400,949734580,15180,15180,15180,15180,0
20241122,155300,949734580,15180,15180,15180,15180,1005
20241122,155200,949734580,15180,15180,15180,15180,0
20241122,155100,949734580,15180,15180,15180,15180,0
20241122,155000,949734580,15180,15180,15180,15180,0
20241122,154900,949734580,15180,15180,15180,15180,0
20241122,154800,949734580,15180,15180,15180,15180,0
20241122,154700,949734580,15180,15180,15180,15180,0
20241122,154600,949734580,15180,15180,15180,15180,0
20241122,154500,949734580,15180,15180,15180,15180,0
20241122,154400,949734580,15180,15180,15180,15180,0
20241122,154300,949734580,15180,15180,15180,15180,0
20241122,154200,949734580,15180,15180,15180,15180,0
20241122,154100,949734580,15180,15180,15180,15180,0
20241122,154000,949734580,15180,15180,15180,15180,0
20241122,153900,949734580,15180,15180,15180,15180,0
20241122,153800,949734580,15180,15180,15180,15180,0
20241122,153700,949734580,15180,15180,15180,15180,0
20241122,153600,949734580,15180,15180,15180,15180,0
20241122,153500,949734580,15180,15180,15180,15180,0
20241122,153400,949734580,15180,15180,15180,15180,0
20241122,153300,949734580,15180,15180,15180,15180,0
20241122,153200,949734580,15180,15180,15180,15180,0
20241122,153100,949734580,15180,15180,15180,15180,0
20241122,153000,949734580,15180,15180,15180,15180,1005
20241122,152900,934478680,15180,15180,15180,15180,0
20241122,152800,934478680,15180,15180,15180,15180,0
20241122,152700,934478680,15180,15180,15180,15180,0
20241122,152600,934478680,15180,15180,15180,15180,0
20241122,152500,934478680,15180,15180,15180,15180,0
20241122,152400,934478680,15180,15180,15180,15180,0
20241122,152300,934478680,15180,15180,15180,15180,0
20241122,152200,934478680,15180,15180,15180,15180,0
20241122,152100,934478680,15180,15180,15180,15180,0
20241122,152000,934478680,15180,15180,15180,15180,0
20241122,151900,934478680,15180,15170,15180,15150,93
20241122,151800,933067870,15160,15150,15180,15150,153
20241122,151700,930749720,15140,15120,15140,15120,202
20241122,151600,927692510,15120,15120,15120,15120,2
20241122,151500,927662270,15130,15120,15130,15120,3
20241122,151400,927616890,15130,15130,15130,15130,1
20241122,151300,927601760,15130,15130,15130,15130,2
20241122,151200,927571500,15140,15130,15140,15130,3
20241122,151100,927526100,15130,15130,15140,15130,4
20241122,151000,927465560,15130,15110,15130,15110,51
20241122,150900,926694230,15110,15110,15110,15110,10
20241122,150800,926543130,15180,15150,15180,15100,1943
20241122,150700,897193020,15150,15150,15150,15150,0
20241122,150600,897193020,15150,15170,15170,15140,373
20241122,150500,891544620,15180,15190,15190,15160,753
20241122,150400,880120850,15190,15190,15200,15190,446
20241122,150300,873341770,15200,15200,15200,15190,12
20241122,150200,873159380,15200,15180,15200,15180,1523
20241122,150100,850011610,15180,15180,15180,15180,7
20241122,150000,849905350,15180,15180,15180,15180,3
20241122,145900,849859810,15180,15180,15180,15180,5
20241122,145800,849783910,15180,15180,15180,15180,12
20241122,145700,849601750,15190,15190,15190,15190,1
20241122,145600,849586560,15190,15180,15190,15180,2
20241122,145500,849556190,15180,15190,15190,15180,3
20241122,145400,849510640,15200,15200,15200,15200,107
20241122,145300,847884240,15200,15200,15200,15200,15
20241122,145200,847656240,15210,15210,15210,15210,3
20241122,145100,847610610,15210,15210,15210,15210,1
20241122,145000,847595400,15210,15230,15230,15210,12
20241122,144900,847412670,15220,15210,15220,15210,9
20241122,144800,847275760,15200,15200,15200,15200,3
20241122,144700,847230160,15220,15220,15220,15220,0
20241122,144600,847230160,15220,15190,15220,15190,130
20241122,144500,845253760,15190,15180,15200,15180,7
20241122,144400,845147440,15180,15180,15180,15180,1
20241122,144300,845132260,15190,15170,15190,15170,138
20241122,144200,843037430,15230,15170,15230,15140,857
20241122,144100,830045340,15180,15180,15180,15170,22
20241122,144000,829711410,15180,15170,15230,15170,54
20241122,143900,828889910,15180,15180,15230,15160,54
20241122,143800,828067970,15180,15180,15180,15170,60
20241122,143700,827157190,15180,15170,15180,15170,3
20241122,143600,827111660,15180,15140,15210,15140,4496
20241122,143500,758802770,15140,15140,15170,15140,399
20241122,143400,752756600,15140,15110,15160,15110,336
20241122,143300,747669820,15110,15110,15110,15110,2
20241122,143200,747639600,15110,15110,15110,15110,2
20241122,143100,747609380,15120,15120,15120,15120,12
20241122,143000,747427940,15120,15120,15120,15120,2
20241122,142900,747397700,15140,15110,15140,15110,5
20241122,142800,747322090,15110,15110,15110,15110,2
20241122,142700,747291870,15110,15110,15110,15110,1
20241122,142600,747276760,15110,15100,15140,15100,558
20241122,142500,738836990,15110,15110,15110,15110,3
20241122,142400,738791660,15110,15090,15110,15090,70
20241122,142300,737734530,15090,15090,15090,15090,1
20241122,142200,737719440,15090,15090,15090,15090,1
20241122,142100,737704350,15090,15100,15100,15090,10
20241122,142000,737553380,15100,15090,15100,15090,16
20241122,141900,737311800,15100,15090,15110,15090,21
20241122,141800,736994750,15090,15090,15090,15090,2
20241122,141700,736964570,15100,15090,15100,15090,53
20241122,141600,736164290,15090,15090,15110,15090,247
20241122,141500,732433310,15090,15080,15090,15080,2
20241122,141400,732403140,15080,15080,15080,15080,333
20241122,141300,727381500,15090,15090,15090,15090,57
20241122,141200,726521370,15080,15080,15080,15080,1
20241122,141100,726506290,15110,15110,15110,15110,0
20241122,141000,726506290,15110,15110,15110,15110,0
20241122,140900,726506290,15110,15110,15110,15110,0
20241122,140800,726506290,15110,15110,15110,15110,0
20241122,140700,726506290,15110,15110,15110,15110,0
20241122,140600,726506290,15110,15110,15110,15110,0
20241122,140500,726506290,15110,15110,15110,15110,0
20241122,140400,726506290,15110,15110,15110,15100,40
20241122,140300,725901900,15090,15090,15090,15090,139
20241122,140200,723804390,15090,15090,15090,15090,3
20241122,140100,723759120,15100,15130,15130,15090,4234
20241122,140000,659777420,15120,15120,15120,15120,1
20241122,135900,659762300,15100,15100,15100,15100,0
20241122,135800,659762300,15100,15100,15100,15100,0
20241122,135700,659762300,15100,15100,15100,15100,0
20241122,135600,659762300,15100,15100,15100,15100,9
20241122,135500,659626400,15100,15100,15100,15100,0
20241122,135400,659626400,15100,15090,15100,15090,2
20241122,135300,659596210,15140,15140,15140,15140,0
20241122,135200,659596210,15140,15140,15140,15140,0
20241122,135100,659596210,15140,15140,15140,15140,0
20241122,135000,659596210,15140,15140,15140,15140,0
20241122,134900,659596210,15140,15090,15140,15090,10
20241122,134800,659444900,15080,15070,15140,15070,435
20241122,134700,652863750,15060,15060,15060,15060,1
20241122,134600,652848690,15120,15060,15120,15060,928
20241122,134500,638831070,15050,15040,15050,15040,230
20241122,134400,635369710,15040,15040,15040,15040,0
20241122,134300,635369710,15040,15040,15040,15040,0
20241122,134200,635369710,15040,15040,15040,15040,0
20241122,134100,635369710,15040,15040,15040,15040,2
20241122,134000,635339630,15040,15040,15040,15040,1
20241122,133900,635324590,15030,15030,15030,15030,0
20241122,133800,635324590,15030,15030,15030,15030,1
20241122,133700,635309560,15030,15030,15030,15030,1
20241122,133600,635294530,15030,15030,15030,15030,8
20241122,133500,635174290,15030,15030,15030,15030,212
20241122,133400,631987930,15030,15030,15030,15030,12
20241122,133300,631807570,15020,15020,15020,15020,110
20241122,133200,630155370,15020,15040,15040,15020,9
20241122,133100,630020030,15030,15020,15030,15020,416
20241122,133000,623771700,15020,15020,15020,15020,0
20241122,132900,623771700,15020,15030,15030,15020,300
20241122,132800,619265690,15030,15030,15030,15030,0
20241122,132700,619265690,15030,15030,15030,15030,0
20241122,132600,619265690,15030,15040,15040,15030,80
20241122,132500,618063090,15030,15030,15030,15030,0
20241122,132400,618063090,15030,15030,15030,15030,0
20241122,132300,618063090,15030,15030,15030,15030,0
20241122,132200,618063090,15030,15030,15030,15030,50
20241122,132100,617311590,15040,15040,15040,15040,0
20241122,132000,617311590,15040,15030,15040,15030,364
20241122,131900,611837040,15040,15050,15050,15020,2045
20241122,131800,581114190,15050,15070,15070,15050,132
20241122,131700,579126530,15070,15070,15070,15070,0
20241122,131600,579126530,15070,15070,15070,15070,51
20241122,131500,578357960,15070,15070,15070,15070,0
20241122,131400,578357960,15070,15070,15070,15070,50
20241122,131300,577604460,15070,15070,15070,15070,10
20241122,131200,577453760,15080,15080,15080,15080,1
20241122,131100,577438680,15100,15100,15100,15100,0
20241122,131000,577438680,15100,15080,15100,15080,13
20241122,130900,577242570,15100,15100,15100,15100,0
20241122,130800,577242570,15100,15100,15100,15100,0
20241122,130700,577242570,15100,15100,15100,15100,0
20241122,130600,577242570,15100,15050,15100,15050,106
20241122,130500,575647120,15020,15040,15040,15020,50
20241122,130400,574895610,15060,15050,15060,15050,250
20241122,130300,571130620,15050,15080,15100,15050,3142
20241122,130200,523831020,15090,15090,15090,15090,668
20241122,130100,513750900,15080,15080,15080,15080,2
20241122,130000,513720740,15090,15070,15090,15070,299
20241122,125900,509210800,15060,15060,15060,15060,0
20241122,125800,509210800,15060,15060,15060,15060,0
20241122,125700,509210800,15060,15060,15060,15060,0
20241122,125600,509210800,15060,15060,15060,15060,3
20241122,125500,509165620,15060,15060,15060,15060,0
20241122,125400,509165620,15060,15060,15060,15060,0
20241122,125300,509165620,15060,15060,15060,15060,2
20241122,125200,509135500,15050,15050,15050,15050,843
20241122,125100,496448350,15050,15050,15050,15050,0
20241122,125000,496448350,15050,15050,15050,15050,5
20241122,124900,496373100,15050,15050,15050,15050,0
20241122,124800,496373100,15050,15050,15050,15050,0
20241122,124700,496373100,15050,15050,15050,15050,470
20241122,124600,489299600,15060,15060,15060,15060,93
20241122,124500,487899020,15050,15050,15050,15050,0
20241122,124400,487899020,15050,15050,15050,15050,3
20241122,124300,487853870,15060,15060,15060,15060,11
20241122,124200,487688210,15060,15060,15060,15060,0
20241122,124100,487688210,15060,15060,15060,15060,2
20241122,124000,487658090,15060,15060,15060,15060,10
20241122,123900,487507490,15060,15060,15060,15060,0
20241122,123800,487507490,15060,15060,15060,15060,0
20241122,123700,487507490,15060,15060,15060,15060,0
20241122,123600,487507490,15060,15060,15060,15060,0
20241122,123500,487507490,15060,15060,15060,15060,0
20241122,123400,487507490,15060,15060,15060,15060,1
20241122,123300,487492430,15060,15050,15060,15050,141
20241122,123200,485368980,15040,15040,15040,15040,1
20241122,123100,485353940,15060,15060,15060,15060,0
20241122,123000,485353940,15060,15060,15060,15060,0
20241122,122900,485353940,15060,15060,15060,15060,0
20241122,122800,485353940,15060,15060,15060,15060,10
20241122,122700,485203340,15050,15050,15050,15050,0
20241122,122600,485203340,15050,15050,15050,15050,1
20241122,122500,485188290,15050,15050,15050,15050,0
20241122,122400,485188290,15050,15050,15050,15050,9
20241122,122300,485052840,15060,15060,15060,15060,39
20241122,122200,484465500,15060,15060,15060,15060,0
20241122,122100,484465500,15060,15060,15060,15060,58
20241122,122000,483592020,15060,15060,15060,15060,0
20241122,121900,483592020,15060,15060,15060,15060,0
20241122,121800,483592020,15060,15060,15060,15060,0
20241122,121700,483592020,15060,15060,15060,15060,0
20241122,121600,483592020,15060,15060,15060,15060,0
20241122,121500,483592020,15060,15060,15060,15060,0
20241122,121400,483592020,15060,15050,15060,15050,2
20241122,121300,483561910,15060,15060,15060,15060,0
20241122,121200,483561910,15060,15050,15060,15050,10
20241122,121100,483411320,15050,15050,15050,15050,0
20241122,121000,483411320,15050,15050,15050,15050,8
20241122,120900,483290920,15060,15050,15060,15050,3
20241122,120800,483245750,15020,15050,15060,15020,3
20241122,120700,483200620,15060,15060,15060,15060,0
20241122,120600,483200620,15060,15030,15060,15030,8
20241122,120500,483080210,15030,15030,15030,15030,0
20241122,120400,483080210,15030,15030,15030,15030,0
20241122,120300,483080210,15030,15030,15030,15030,0
20241122,120200,483080210,15030,15030,15030,15030,1
20241122,120100,483065180,15050,15050,15050,15050,0
20241122,120000,483065180,15050,15050,15050,15050,0
20241122,115900,483065180,15050,15050,15050,15050,1
20241122,115800,483050130,15010,15010,15010,15000,2423
20241122,115700,446699100,15010,15010,15010,15010,0
20241122,115600,446699100,15010,15010,15010,15010,0
20241122,115500,446699100,15010,15020,15020,15010,83
20241122,115400,445453060,15060,15060,15060,15060,0
20241122,115300,445453060,15060,15060,15060,15060,0
20241122,115200,445453060,15060,15060,15060,15060,0
20241122,115100,445453060,15060,15060,15060,15060,0
20241122,115000,445453060,15060,15060,15060,15060,0
20241122,114900,445453060,15060,15060,15060,15060,0
20241122,114800,445453060,15060,15060,15060,15060,0
20241122,114700,445453060,15060,15060,15060,15060,0
20241122,114600,445453060,15060,15050,15060,15050,2
20241122,114500,445422950,15050,15040,15050,15040,8
20241122,114400,445302560,15050,15000,15050,14980,178
20241122,114300,442631300,15000,15000,15000,15000,21
20241122,114200,442316300,15010,15010,15010,15010,0
20241122,114100,442316300,15010,15010,15010,15010,2
20241122,114000,442286280,15030,15000,15030,15000,2
20241122,113900,442256250,15010,15010,15010,15010,1
20241122,113800,442241240,15050,14970,15050,14970,27
20241122,113700,441836580,15000,14980,15000,14980,459
20241122,113600,434955230,14980,14980,14980,14980,0
20241122,113500,434955230,14980,14980,14980,14980,0
20241122,113400,434955230,14980,14980,14980,14980,0
20241122,113300,434955230,14980,14980,14980,14980,0
20241122,113200,434955230,14980,15020,15020,14980,3319
20241122,113100,385164620,15040,15040,15040,15040,5
20241122,113000,385089420,15040,15040,15040,15040,12
20241122,112900,384908940,15050,15050,15050,15050,1
20241122,112800,384893890,15050,15050,15050,15050,4
20241122,112700,384833690,15060,15060,15060,15060,0
20241122,112600,384833690,15060,15050,15060,15050,15
20241122,112500,384607840,15050,15050,15050,15050,0
20241122,112400,384607840,15050,15050,15050,15050,0
20241122,112300,384607840,15050,15050,15050,15050,0
20241122,112200,384607840,15050,15050,15050,15050,1
20241122,112100,384592790,15050,15050,15050,15050,0
20241122,112000,384592790,15050,15050,15050,15050,0
20241122,111900,384592790,15050,15050,15050,15050,3
20241122,111800,384547640,15050,15050,15050,15050,0
20241122,111700,384547640,15050,15050,15050,15050,0
20241122,111600,384547640,15050,15050,15050,15050,1
20241122,111500,384532590,15050,15050,15050,15050,10
20241122,111400,384382090,15060,15060,15060,15060,10
20241122,111300,384231490,15040,15040,15040,15040,5
20241122,111200,384156290,15060,15050,15060,15050,3
20241122,111100,384111130,15060,15050,15060,15050,3
20241122,111000,384065970,15050,15050,15050,15050,4
20241122,110900,384005770,15050,15050,15050,15050,6
20241122,110800,383915470,15070,15070,15070,15070,1
20241122,110700,383900400,15070,15030,15070,15030,654
20241122,110600,374063290,15040,15040,15040,15040,0
20241122,110500,374063290,15040,15080,15080,15040,2699
20241122,110400,333440900,15080,15080,15080,15080,13
20241122,110300,333244860,15090,15090,15090,15090,5
20241122,110200,333169410,15090,15090,15090,15090,7
20241122,110100,333063780,15080,15080,15080,15080,17
20241122,110000,332807420,15080,15060,15080,15060,9
20241122,105900,332671850,15070,15070,15070,15070,0
20241122,105800,332671850,15070,15050,15090,15050,7
20241122,105700,332566420,15050,15050,15050,15050,1
20241122,105600,332551370,15090,15040,15090,15040,5
20241122,105500,332476110,15020,15020,15020,15020,2
20241122,105400,332446070,15030,15030,15030,15030,7
20241122,105300,332340860,15030,15030,15040,15030,282
20241122,105200,328100150,15030,15030,15040,15030,8
20241122,105100,327979900,15040,15020,15040,15020,128
20241122,105000,326056810,15010,15010,15010,15010,14
20241122,104900,325846670,15010,15010,15010,15010,95
20241122,104800,324420720,15010,14970,15010,14970,152
20241122,104700,322143730,14970,14960,14970,14960,162
20241122,104600,319720190,14980,14980,14980,14980,0
20241122,104500,319720190,14980,14980,15000,14980,242
20241122,104400,316090270,14970,14970,14970,14970,0
20241122,104300,316090270,14970,14970,14970,14970,22
20241122,104200,315760930,14970,14970,14970,14970,0
20241122,104100,315760930,14970,14970,14970,14970,12
20241122,104000,315581290,14970,14970,14970,14970,0
20241122,103900,315581290,14970,14970,14970,14970,0
20241122,103800,315581290,14970,14970,14970,14970,0
20241122,103700,315581290,14970,14970,14970,14970,2
20241122,103600,315551350,15030,14960,15030,14960,6
20241122,103500,315461490,14960,14960,14970,14960,478
20241122,103400,308307220,14960,14960,14960,14940,91
20241122,103300,306947620,14960,15060,15120,14940,4181
20241122,103200,244326730,15080,15010,15090,15010,1470
20241122,103100,222231300,15010,14980,15010,14980,2716
20241122,103000,181498410,14960,14950,14960,14950,246
20241122,102900,177820690,14950,14950,14950,14950,0
20241122,102800,177820690,14950,14950,14950,14950,0
20241122,102700,177820690,14950,14950,14950,14950,0
20241122,102600,177820690,14950,14950,14950,14950,0
20241122,102500,177820690,14950,14950,14950,14950,0
20241122,102400,177820690,14950,14950,14950,14950,2
20241122,102300,177790790,14940,14940,14940,14940,0
20241122,102200,177790790,14940,14910,14940,14910,69
20241122,102100,176761150,14920,14920,14920,14920,10
20241122,102000,176611950,14920,14920,14920,14920,0
20241122,101900,176611950,14920,14920,14920,14920,0
20241122,101800,176611950,14920,14920,14920,14920,0
20241122,101700,176611950,14920,14920,14920,14920,0
20241122,101600,176611950,14920,14920,14920,14920,0
20241122,101500,176611950,14920,14920,14920,14920,4
20241122,101400,176552270,14930,14930,14930,14930,10
20241122,101300,176402970,14930,14930,14930,14930,2
20241122,101200,176373110,14940,14940,14940,14940,0
20241122,101100,176373110,14940,14940,14940,14940,10
20241122,101000,176223710,14940,14940,14940,14940,0
20241122,100900,176223710,14940,14940,14940,14940,0
20241122,100800,176223710,14940,14940,14940,14940,0
20241122,100700,176223710,14940,14940,14940,14940,0
20241122,100600,176223710,14940,14940,14940,14940,1
20241122,100500,176208770,14920,14900,14920,14900,487
20241122,100400,168946220,14890,14890,14890,14890,166
20241122,100300,166474480,14890,14890,14890,14890,107
20241122,100200,164881250,14890,14890,14890,14890,0
20241122,100100,164881250,14890,14930,14930,14890,2600
20241122,100000,126156610,14910,14910,14980,14910,378
20241122,095900,120519170,14900,14910,14910,14900,80
20241122,095800,119327090,14910,14910,14910,14910,0
20241122,095700,119327090,14910,14890,14910,14890,493
20241122,095600,111980640,14890,14890,14890,14890,11
20241122,095500,111816850,14900,14900,14900,14900,0
20241122,095400,111816850,14900,14900,14900,14900,0
20241122,095300,111816850,14900,14890,14900,14890,2
20241122,095200,111787060,14890,14890,14890,14890,0
20241122,095100,111787060,14890,14890,14890,14890,0
20241122,095000,111787060,14890,14860,14890,14860,888
20241122,094900,98576420,14850,14870,14870,14850,219
20241122,094800,95324190,14850,14900,14900,14850,3200
20241122,094700,47777220,14910,14950,14990,14910,486
20241122,094600,40528920,14920,14940,14970,14920,207
20241122,094500,37437880,14920,14940,14950,14920,490
20241122,094400,30114900,14940,14910,14940,14910,40
20241122,094300,29517900,14880,14910,14910,14880,76
20241122,094200,28385850,14910,14910,14910,14910,0
20241122,094100,28385850,14910,14910,14910,14910,0
20241122,094000,28385850,14910,14910,14910,14910,23
20241122,093900,28042920,14900,14900,14900,14900,5
20241122,093800,27968420,14900,14900,14900,14900,15
20241122,093700,27744920,14910,14910,14910,14910,0
20241122,093600,27744920,14910,14910,14910,14910,0
20241122,093500,27744920,14910,14910,14910,14910,0
20241122,093400,27744920,14910,14900,14910,14900,17
20241122,093300,27491610,14910,14890,14910,14890,261
20241122,093200,23602810,14870,14870,14870,14870,2
20241122,093100,23573070,14860,14860,14860,14860,0
20241122,093000,23573070,14860,14860,14860,14860,0
20241122,092900,23573070,14860,14860,14860,14860,0
20241122,092800,23573070,14860,14860,14860,14860,0
20241122,092700,23573070,14860,14860,14860,14860,0
20241122,092600,23573070,14860,14860,14860,14860,0
20241122,092500,23573070,14860,14870,14870,14860,22
20241122,092400,23246020,14880,14860,14890,14860,88
20241122,092300,21937110,14870,14880,14880,14870,23
20241122,092200,21595090,14880,14880,14880,14880,0
20241122,092100,21595090,14880,14880,14880,14880,0
20241122,092000,21595090,14880,14880,14880,14880,0
20241122,091900,21595090,14880,14880,14880,14880,3
20241122,091800,21550450,14880,14880,14880,14880,0
20241122,091700,21550450,14880,14880,14880,14880,0
20241122,091600,21550450,14880,14880,14880,14880,0
20241122,091500,21550450,14880,14880,14880,14880,0
20241122,091400,21550450,14880,14880,14880,14880,0
20241122,091300,21550450,14880,14880,14880,14880,0
20241122,091200,21550450,14880,14880,14880,14880,0
20241122,091100,21550450,14880,14880,14880,14880,2
20241122,091000,21520690,14880,14880,14880,14880,4
20241122,090900,21461170,14880,14880,14880,14880,1
20241122,090800,21446290,14880,14930,14930,14880,315
20241122,090700,16752380,14940,14930,14940,14930,4
20241122,090600,16692630,14940,14950,14950,14940,14
20241122,090500,16483460,14950,14950,14950,14950,4
20241122,090400,16423660,14950,14960,14970,14950,34
20241122,090300,15915020,14950,14950,14950,14950,27
20241122,090200,15511370,14970,14920,14970,14920,2
20241122,090100,15481480,14970,14970,14970,14970,0
20241122,090000,15481480,14970,14800,14970,14800,1046