KissMeData/009200/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,185200,66143265,2170,2170,2170,2170,1773
20231124,185100,66143265,2170,2170,2170,2170,0
20231124,185000,66143265,2170,2170,2170,2170,0
20231124,184900,66143265,2170,2170,2170,2170,0
20231124,184800,66143265,2170,2170,2170,2170,0
20231124,184700,66143265,2170,2170,2170,2170,0
20231124,184600,66143265,2170,2170,2170,2170,0
20231124,184500,66143265,2170,2170,2170,2170,0
20231124,184400,66143265,2170,2170,2170,2170,0
20231124,184300,66143265,2170,2170,2170,2170,0
20231124,184200,66143265,2170,2170,2170,2170,0
20231124,184100,66143265,2170,2170,2170,2170,0
20231124,184000,66143265,2170,2170,2170,2170,0
20231124,183900,66143265,2170,2170,2170,2170,0
20231124,183800,66143265,2170,2170,2170,2170,0
20231124,183700,66143265,2170,2170,2170,2170,0
20231124,183600,66143265,2170,2170,2170,2170,0
20231124,183500,66143265,2170,2170,2170,2170,0
20231124,183400,66143265,2170,2170,2170,2170,0
20231124,183300,66143265,2170,2170,2170,2170,0
20231124,183200,66143265,2170,2170,2170,2170,0
20231124,183100,66143265,2170,2170,2170,2170,0
20231124,183000,66143265,2170,2170,2170,2170,0
20231124,182900,66143265,2170,2170,2170,2170,0
20231124,182800,66143265,2170,2170,2170,2170,0
20231124,182700,66143265,2170,2170,2170,2170,0
20231124,182600,66143265,2170,2170,2170,2170,0
20231124,182500,66143265,2170,2170,2170,2170,0
20231124,182400,66143265,2170,2170,2170,2170,0
20231124,182300,66143265,2170,2170,2170,2170,0
20231124,182200,66143265,2170,2170,2170,2170,1773
20231124,182100,66143265,2170,2170,2170,2170,0
20231124,182000,66143265,2170,2170,2170,2170,0
20231124,181900,66143265,2170,2170,2170,2170,0
20231124,181800,66143265,2170,2170,2170,2170,0
20231124,181700,66143265,2170,2170,2170,2170,0
20231124,181600,66143265,2170,2170,2170,2170,0
20231124,181500,66143265,2170,2170,2170,2170,0
20231124,181400,66143265,2170,2170,2170,2170,0
20231124,181300,66143265,2170,2170,2170,2170,0
20231124,181200,66143265,2170,2170,2170,2170,0
20231124,181100,66143265,2170,2170,2170,2170,0
20231124,181000,66143265,2170,2170,2170,2170,0
20231124,180900,66143265,2170,2170,2170,2170,0
20231124,180800,66143265,2170,2170,2170,2170,0
20231124,180700,66143265,2170,2170,2170,2170,0
20231124,180600,66143265,2170,2170,2170,2170,0
20231124,180500,66143265,2170,2170,2170,2170,0
20231124,180400,66143265,2170,2170,2170,2170,0
20231124,180300,66143265,2170,2170,2170,2170,0
20231124,180200,66143265,2170,2170,2170,2170,0
20231124,180100,66143265,2170,2170,2170,2170,0
20231124,180000,66143265,2170,2170,2170,2170,0
20231124,175900,66143265,2170,2170,2170,2170,0
20231124,175800,66143265,2170,2170,2170,2170,0
20231124,175700,66143265,2170,2170,2170,2170,0
20231124,175600,66143265,2170,2170,2170,2170,0
20231124,175500,66143265,2170,2170,2170,2170,0
20231124,175400,66143265,2170,2170,2170,2170,0
20231124,175300,66143265,2170,2170,2170,2170,0
20231124,175200,66143265,2170,2170,2170,2170,1773
20231124,175100,66143265,2170,2170,2170,2170,0
20231124,175000,66143265,2170,2170,2170,2170,0
20231124,174900,66143265,2170,2170,2170,2170,0
20231124,174800,66143265,2170,2170,2170,2170,0
20231124,174700,66143265,2170,2170,2170,2170,0
20231124,174600,66143265,2170,2170,2170,2170,0
20231124,174500,66143265,2170,2170,2170,2170,0
20231124,174400,66143265,2170,2170,2170,2170,0
20231124,174300,66143265,2170,2170,2170,2170,0
20231124,174200,66143265,2170,2170,2170,2170,0
20231124,174100,66143265,2170,2170,2170,2170,0
20231124,174000,66143265,2170,2170,2170,2170,0
20231124,173900,66143265,2170,2170,2170,2170,0
20231124,173800,66143265,2170,2170,2170,2170,0
20231124,173700,66143265,2170,2170,2170,2170,0
20231124,173600,66143265,2170,2170,2170,2170,0
20231124,173500,66143265,2170,2170,2170,2170,0
20231124,173400,66143265,2170,2170,2170,2170,0
20231124,173300,66143265,2170,2170,2170,2170,0
20231124,173200,66143265,2170,2170,2170,2170,0
20231124,173100,66143265,2170,2170,2170,2170,0
20231124,173000,66143265,2170,2170,2170,2170,0
20231124,172900,66143265,2170,2170,2170,2170,0
20231124,172800,66143265,2170,2170,2170,2170,0
20231124,172700,66143265,2170,2170,2170,2170,0
20231124,172600,66143265,2170,2170,2170,2170,0
20231124,172500,66143265,2170,2170,2170,2170,0
20231124,172400,66143265,2170,2170,2170,2170,0
20231124,172300,66143265,2170,2170,2170,2170,0
20231124,172200,66143265,2170,2170,2170,2170,1773
20231124,172100,66143265,2170,2170,2170,2170,0
20231124,172000,66143265,2170,2170,2170,2170,0
20231124,171900,66143265,2170,2170,2170,2170,0
20231124,171800,66143265,2170,2170,2170,2170,0
20231124,171700,66143265,2170,2170,2170,2170,0
20231124,171600,66143265,2170,2170,2170,2170,0
20231124,171500,66143265,2170,2170,2170,2170,0
20231124,171400,66143265,2170,2170,2170,2170,0
20231124,171300,66143265,2170,2170,2170,2170,0
20231124,171200,66143265,2170,2170,2170,2170,0
20231124,171100,66143265,2170,2170,2170,2170,0
20231124,171000,66143265,2170,2170,2170,2170,0
20231124,170900,66143265,2170,2170,2170,2170,0
20231124,170800,66143265,2170,2170,2170,2170,0
20231124,170700,66143265,2170,2170,2170,2170,0
20231124,170600,66143265,2170,2170,2170,2170,0
20231124,170500,66143265,2170,2170,2170,2170,0
20231124,170400,66143265,2170,2170,2170,2170,0
20231124,170300,66143265,2170,2170,2170,2170,0
20231124,170200,66143265,2170,2170,2170,2170,0
20231124,170100,66143265,2170,2170,2170,2170,0
20231124,170000,66143265,2170,2170,2170,2170,0
20231124,165900,66143265,2170,2170,2170,2170,0
20231124,165800,66143265,2170,2170,2170,2170,0
20231124,165700,66143265,2170,2170,2170,2170,0
20231124,165600,66143265,2170,2170,2170,2170,0
20231124,165500,66143265,2170,2170,2170,2170,0
20231124,165400,66143265,2170,2170,2170,2170,0
20231124,165300,66143265,2170,2170,2170,2170,0
20231124,165200,66143265,2170,2170,2170,2170,1773
20231124,165100,66143265,2170,2170,2170,2170,0
20231124,165000,66143265,2170,2170,2170,2170,0
20231124,164900,66143265,2170,2170,2170,2170,0
20231124,164800,66143265,2170,2170,2170,2170,0
20231124,164700,66143265,2170,2170,2170,2170,0
20231124,164600,66143265,2170,2170,2170,2170,0
20231124,164500,66143265,2170,2170,2170,2170,0
20231124,164400,66143265,2170,2170,2170,2170,0
20231124,164300,66143265,2170,2170,2170,2170,0
20231124,164200,66143265,2170,2170,2170,2170,0
20231124,164100,66143265,2170,2170,2170,2170,0
20231124,164000,66143265,2170,2170,2170,2170,0
20231124,163900,66143265,2170,2170,2170,2170,0
20231124,163800,66143265,2170,2170,2170,2170,0
20231124,163700,66143265,2170,2170,2170,2170,0
20231124,163600,66143265,2170,2170,2170,2170,0
20231124,163500,66143265,2170,2170,2170,2170,0
20231124,163400,66143265,2170,2170,2170,2170,0
20231124,163300,66143265,2170,2170,2170,2170,0
20231124,163200,66143265,2170,2170,2170,2170,0
20231124,163100,66143265,2170,2170,2170,2170,0
20231124,163000,66143265,2170,2170,2170,2170,0
20231124,162900,66143265,2170,2170,2170,2170,0
20231124,162800,66143265,2170,2170,2170,2170,0
20231124,162700,66143265,2170,2170,2170,2170,0
20231124,162600,66143265,2170,2170,2170,2170,0
20231124,162500,66143265,2170,2170,2170,2170,0
20231124,162400,66143265,2170,2170,2170,2170,0
20231124,162300,66143265,2170,2170,2170,2170,0
20231124,162200,66143265,2170,2170,2170,2170,1773
20231124,162100,66143265,2170,2170,2170,2170,0
20231124,162000,66143265,2170,2170,2170,2170,0
20231124,161900,66143265,2170,2170,2170,2170,0
20231124,161800,66143265,2170,2170,2170,2170,0
20231124,161700,66143265,2170,2170,2170,2170,0
20231124,161600,66143265,2170,2170,2170,2170,0
20231124,161500,66143265,2170,2170,2170,2170,0
20231124,161400,66143265,2170,2170,2170,2170,0
20231124,161300,66143265,2170,2170,2170,2170,0
20231124,161200,66143265,2170,2170,2170,2170,0
20231124,161100,66143265,2170,2170,2170,2170,0
20231124,161000,66143265,2170,2170,2170,2170,0
20231124,160900,66143265,2170,2170,2170,2170,0
20231124,160800,66143265,2170,2170,2170,2170,0
20231124,160700,66143265,2170,2170,2170,2170,0
20231124,160600,66143265,2170,2170,2170,2170,0
20231124,160500,66143265,2170,2170,2170,2170,0
20231124,160400,66143265,2170,2170,2170,2170,0
20231124,160300,66143265,2170,2170,2170,2170,0
20231124,160200,66143265,2170,2170,2170,2170,0
20231124,160100,66143265,2170,2170,2170,2170,0
20231124,160000,66143265,2170,2170,2170,2170,0
20231124,155900,66143265,2170,2170,2170,2170,0
20231124,155800,66143265,2170,2170,2170,2170,0
20231124,155700,66143265,2170,2170,2170,2170,0
20231124,155600,66143265,2170,2170,2170,2170,0
20231124,155500,66143265,2170,2170,2170,2170,0
20231124,155400,66143265,2170,2170,2170,2170,0
20231124,155300,66143265,2170,2170,2170,2170,0
20231124,155200,66143265,2170,2170,2170,2170,1773
20231124,155100,66143265,2170,2170,2170,2170,0
20231124,155000,66143265,2170,2170,2170,2170,0
20231124,154900,66143265,2170,2170,2170,2170,0
20231124,154800,66143265,2170,2170,2170,2170,0
20231124,154700,66143265,2170,2170,2170,2170,0
20231124,154600,66143265,2170,2170,2170,2170,0
20231124,154500,66143265,2170,2170,2170,2170,0
20231124,154400,66143265,2170,2170,2170,2170,0
20231124,154300,66143265,2170,2170,2170,2170,0
20231124,154200,66143265,2170,2170,2170,2170,0
20231124,154100,66143265,2170,2170,2170,2170,0
20231124,154000,66143265,2170,2170,2170,2170,0
20231124,153900,66143265,2170,2170,2170,2170,0
20231124,153800,66143265,2170,2170,2170,2170,0
20231124,153700,66143265,2170,2170,2170,2170,0
20231124,153600,66143265,2170,2170,2170,2170,0
20231124,153500,66143265,2170,2170,2170,2170,0
20231124,153400,66143265,2170,2170,2170,2170,0
20231124,153300,66143265,2170,2170,2170,2170,0
20231124,153200,66143265,2170,2170,2170,2170,0
20231124,153100,66143265,2170,2170,2170,2170,0
20231124,153000,66143265,2170,2170,2170,2170,1773
20231124,152900,62295855,2155,2155,2155,2155,0
20231124,152800,62295855,2155,2155,2155,2155,0
20231124,152700,62295855,2155,2155,2155,2155,0
20231124,152600,62295855,2155,2155,2155,2155,0
20231124,152500,62295855,2155,2155,2155,2155,0
20231124,152400,62295855,2155,2155,2155,2155,0
20231124,152300,62295855,2155,2155,2155,2155,0
20231124,152200,62295855,2155,2155,2155,2155,0
20231124,152100,62295855,2155,2155,2155,2155,0
20231124,152000,62295855,2155,2155,2155,2155,0
20231124,151900,62295855,2155,2150,2155,2150,1300
20231124,151800,59500770,2150,2150,2150,2150,24
20231124,151700,59449170,2150,2150,2150,2150,0
20231124,151600,59449170,2150,2150,2150,2150,0
20231124,151500,59449170,2150,2150,2150,2150,190
20231124,151400,59040670,2150,2145,2150,2145,102
20231124,151300,58821870,2150,2150,2150,2150,0
20231124,151200,58821870,2150,2150,2150,2150,3
20231124,151100,58815420,2150,2150,2150,2150,354
20231124,151000,58054320,2150,2150,2150,2150,117
20231124,150900,57802770,2150,2150,2150,2150,0
20231124,150800,57802770,2150,2150,2150,2150,68
20231124,150700,57656570,2150,2150,2150,2150,125
20231124,150600,57387820,2150,2150,2150,2150,0
20231124,150500,57387820,2150,2150,2150,2150,2
20231124,150400,57383520,2150,2150,2150,2150,8
20231124,150300,57366320,2150,2150,2150,2150,100
20231124,150200,57151320,2150,2150,2150,2150,2
20231124,150100,57147020,2150,2150,2150,2150,7
20231124,150000,57131970,2150,2150,2150,2150,1
20231124,145900,57129820,2150,2150,2150,2150,0
20231124,145800,57129820,2150,2150,2150,2150,0
20231124,145700,57129820,2150,2150,2150,2150,0
20231124,145600,57129820,2150,2155,2155,2150,2404
20231124,145500,51961170,2155,2155,2155,2155,65
20231124,145400,51821095,2155,2155,2155,2155,0
20231124,145300,51821095,2155,2155,2155,2155,0
20231124,145200,51821095,2155,2155,2155,2155,0
20231124,145100,51821095,2155,2155,2155,2155,16
20231124,145000,51786615,2150,2150,2150,2150,0
20231124,144900,51786615,2150,2150,2150,2150,1
20231124,144800,51784465,2155,2155,2155,2155,0
20231124,144700,51784465,2155,2155,2155,2155,0
20231124,144600,51784465,2155,2155,2155,2155,0
20231124,144500,51784465,2155,2155,2155,2155,65
20231124,144400,51644390,2155,2155,2155,2155,0
20231124,144300,51644390,2155,2155,2155,2155,0
20231124,144200,51644390,2155,2155,2155,2155,2
20231124,144100,51640080,2155,2155,2155,2150,298
20231124,144000,50999050,2155,2155,2155,2155,1
20231124,143900,50996895,2155,2155,2155,2155,0
20231124,143800,50996895,2155,2155,2155,2150,164
20231124,143700,50643480,2160,2160,2160,2160,0
20231124,143600,50643480,2160,2160,2160,2160,0
20231124,143500,50643480,2160,2160,2160,2160,0
20231124,143400,50643480,2160,2160,2160,2160,0
20231124,143300,50643480,2160,2160,2160,2160,0
20231124,143200,50643480,2160,2160,2160,2160,65
20231124,143100,50503080,2160,2160,2160,2160,0
20231124,143000,50503080,2160,2160,2160,2160,0
20231124,142900,50503080,2160,2160,2160,2160,50
20231124,142800,50395080,2160,2160,2160,2160,30
20231124,142700,50330280,2160,2160,2160,2160,0
20231124,142600,50330280,2160,2160,2160,2160,0
20231124,142500,50330280,2160,2160,2160,2160,0
20231124,142400,50330280,2160,2160,2160,2160,0
20231124,142300,50330280,2160,2160,2160,2160,10
20231124,142200,50308680,2160,2160,2160,2160,1
20231124,142100,50306520,2155,2155,2155,2155,20
20231124,142000,50263420,2155,2155,2155,2155,200
20231124,141900,49832420,2155,2155,2155,2155,50
20231124,141800,49724670,2155,2155,2155,2155,105
20231124,141700,49498395,2155,2155,2155,2155,20
20231124,141600,49455295,2155,2155,2155,2155,0
20231124,141500,49455295,2155,2155,2155,2155,0
20231124,141400,49455295,2155,2155,2155,2155,66
20231124,141300,49313065,2150,2150,2150,2150,1
20231124,141200,49310915,2155,2155,2155,2155,0
20231124,141100,49310915,2155,2155,2155,2155,0
20231124,141000,49310915,2155,2155,2155,2155,529
20231124,140900,48170920,2155,2155,2155,2155,5
20231124,140800,48160145,2155,2150,2155,2150,51
20231124,140700,48050490,2155,2155,2155,2155,0
20231124,140600,48050490,2155,2155,2155,2155,65
20231124,140500,47910415,2155,2155,2155,2155,0
20231124,140400,47910415,2155,2155,2155,2155,0
20231124,140300,47910415,2155,2155,2155,2155,0
20231124,140200,47910415,2155,2155,2155,2155,0
20231124,140100,47910415,2155,2155,2155,2155,460
20231124,140000,46919115,2160,2160,2160,2160,0
20231124,135900,46919115,2160,2160,2160,2160,211
20231124,135800,46463355,2155,2155,2155,2155,1
20231124,135700,46461200,2165,2165,2165,2165,0
20231124,135600,46461200,2165,2165,2165,2165,0
20231124,135500,46461200,2165,2165,2165,2165,0
20231124,135400,46461200,2165,2165,2165,2165,0
20231124,135300,46461200,2165,2165,2165,2165,0
20231124,135200,46461200,2165,2165,2165,2165,0
20231124,135100,46461200,2165,2165,2165,2165,0
20231124,135000,46461200,2165,2165,2165,2165,0
20231124,134900,46461200,2165,2165,2165,2165,0
20231124,134800,46461200,2165,2165,2165,2165,0
20231124,134700,46461200,2165,2165,2165,2165,0
20231124,134600,46461200,2165,2165,2165,2165,0
20231124,134500,46461200,2165,2165,2165,2165,0
20231124,134400,46461200,2165,2165,2165,2165,0
20231124,134300,46461200,2165,2165,2165,2165,0
20231124,134200,46461200,2165,2160,2165,2160,197
20231124,134100,46035675,2160,2160,2160,2160,0
20231124,134000,46035675,2160,2160,2160,2160,5
20231124,133900,46024875,2160,2160,2160,2160,2200
20231124,133800,41272875,2160,2160,2160,2160,50
20231124,133700,41164875,2160,2160,2160,2160,0
20231124,133600,41164875,2160,2160,2160,2160,0
20231124,133500,41164875,2160,2160,2160,2160,0
20231124,133400,41164875,2160,2160,2160,2160,50
20231124,133300,41056875,2160,2160,2160,2160,0
20231124,133200,41056875,2160,2160,2160,2160,0
20231124,133100,41056875,2160,2160,2160,2160,0
20231124,133000,41056875,2160,2160,2160,2160,5
20231124,132900,41046075,2160,2160,2160,2160,0
20231124,132800,41046075,2160,2160,2160,2160,0
20231124,132700,41046075,2160,2160,2160,2160,0
20231124,132600,41046075,2160,2160,2160,2160,0
20231124,132500,41046075,2160,2160,2160,2160,0
20231124,132400,41046075,2160,2160,2160,2160,30
20231124,132300,40981275,2160,2160,2160,2160,10
20231124,132200,40959675,2155,2155,2155,2155,0
20231124,132100,40959675,2155,2155,2155,2155,308
20231124,132000,40295935,2155,2160,2160,2155,402
20231124,131900,39429615,2160,2160,2160,2160,55
20231124,131800,39310815,2160,2160,2160,2160,4
20231124,131700,39302175,2160,2160,2160,2160,1
20231124,131600,39300015,2160,2160,2160,2160,0
20231124,131500,39300015,2160,2160,2160,2160,50
20231124,131400,39192015,2160,2160,2160,2160,0
20231124,131300,39192015,2160,2160,2160,2160,0
20231124,131200,39192015,2160,2160,2160,2160,0
20231124,131100,39192015,2160,2160,2160,2160,0
20231124,131000,39192015,2160,2160,2160,2160,0
20231124,130900,39192015,2160,2160,2160,2160,0
20231124,130800,39192015,2160,2160,2160,2160,0
20231124,130700,39192015,2160,2160,2160,2160,0
20231124,130600,39192015,2160,2160,2160,2160,0
20231124,130500,39192015,2160,2155,2160,2155,532
20231124,130400,38045545,2160,2160,2160,2160,0
20231124,130300,38045545,2160,2160,2160,2160,0
20231124,130200,38045545,2160,2160,2160,2160,0
20231124,130100,38045545,2160,2160,2160,2160,0
20231124,130000,38045545,2160,2160,2160,2160,10
20231124,125900,38023945,2160,2160,2160,2160,0
20231124,125800,38023945,2160,2160,2160,2160,0
20231124,125700,38023945,2160,2160,2160,2160,0
20231124,125600,38023945,2160,2160,2160,2160,1
20231124,125500,38021785,2165,2165,2165,2165,0
20231124,125400,38021785,2165,2165,2165,2165,0
20231124,125300,38021785,2165,2165,2165,2165,0
20231124,125200,38021785,2165,2165,2165,2165,2
20231124,125100,38017455,2165,2165,2165,2165,0
20231124,125000,38017455,2165,2165,2165,2165,0
20231124,124900,38017455,2165,2165,2165,2165,0
20231124,124800,38017455,2165,2165,2165,2165,0
20231124,124700,38017455,2165,2160,2165,2155,101
20231124,124600,37799785,2165,2165,2165,2165,0
20231124,124500,37799785,2165,2165,2165,2165,0
20231124,124400,37799785,2165,2165,2165,2165,0
20231124,124300,37799785,2165,2165,2165,2165,0
20231124,124200,37799785,2165,2165,2165,2165,0
20231124,124100,37799785,2165,2165,2165,2165,1
20231124,124000,37797620,2160,2160,2160,2160,150
20231124,123900,37473620,2165,2165,2165,2165,0
20231124,123800,37473620,2165,2165,2165,2165,0
20231124,123700,37473620,2165,2165,2165,2165,0
20231124,123600,37473620,2165,2165,2165,2165,0
20231124,123500,37473620,2165,2165,2165,2165,1
20231124,123400,37471455,2160,2160,2160,2160,0
20231124,123300,37471455,2160,2165,2165,2160,235
20231124,123200,36963710,2160,2160,2160,2160,0
20231124,123100,36963710,2160,2155,2160,2155,4003
20231124,123000,28318275,2155,2155,2155,2155,0
20231124,122900,28318275,2155,2155,2155,2155,0
20231124,122800,28318275,2155,2155,2155,2155,0
20231124,122700,28318275,2155,2155,2155,2155,0
20231124,122600,28318275,2155,2155,2155,2155,0
20231124,122500,28318275,2155,2155,2155,2155,0
20231124,122400,28318275,2155,2155,2155,2155,1
20231124,122300,28316120,2160,2160,2160,2160,0
20231124,122200,28316120,2160,2160,2160,2160,0
20231124,122100,28316120,2160,2160,2160,2160,0
20231124,122000,28316120,2160,2160,2160,2160,0
20231124,121900,28316120,2160,2160,2160,2160,0
20231124,121800,28316120,2160,2160,2160,2160,0
20231124,121700,28316120,2160,2160,2160,2160,0
20231124,121600,28316120,2160,2160,2160,2160,0
20231124,121500,28316120,2160,2160,2160,2160,0
20231124,121400,28316120,2160,2160,2160,2160,0
20231124,121300,28316120,2160,2160,2160,2160,0
20231124,121200,28316120,2160,2160,2160,2160,0
20231124,121100,28316120,2160,2160,2160,2160,0
20231124,121000,28316120,2160,2160,2160,2160,0
20231124,120900,28316120,2160,2160,2160,2160,0
20231124,120800,28316120,2160,2160,2160,2160,0
20231124,120700,28316120,2160,2160,2160,2160,0
20231124,120600,28316120,2160,2155,2160,2155,520
20231124,120500,27195510,2155,2155,2155,2155,480
20231124,120400,26161110,2155,2155,2155,2155,0
20231124,120300,26161110,2155,2155,2155,2155,0
20231124,120200,26161110,2155,2155,2155,2155,13
20231124,120100,26133095,2155,2155,2155,2155,0
20231124,120000,26133095,2155,2155,2155,2155,0
20231124,115900,26133095,2155,2155,2155,2155,0
20231124,115800,26133095,2155,2155,2155,2155,0
20231124,115700,26133095,2155,2155,2155,2155,28
20231124,115600,26072755,2155,2155,2155,2155,0
20231124,115500,26072755,2155,2155,2155,2155,0
20231124,115400,26072755,2155,2155,2155,2155,0
20231124,115300,26072755,2155,2155,2155,2155,0
20231124,115200,26072755,2155,2155,2155,2155,0
20231124,115100,26072755,2155,2155,2155,2155,15
20231124,115000,26040430,2150,2150,2150,2150,0
20231124,114900,26040430,2150,2150,2150,2150,134
20231124,114800,25752330,2155,2155,2155,2155,0
20231124,114700,25752330,2155,2150,2155,2150,23
20231124,114600,25702780,2155,2155,2155,2155,0
20231124,114500,25702780,2155,2155,2155,2155,0
20231124,114400,25702780,2155,2155,2155,2155,0
20231124,114300,25702780,2155,2155,2155,2155,0
20231124,114200,25702780,2155,2155,2155,2155,0
20231124,114100,25702780,2155,2155,2155,2155,0
20231124,114000,25702780,2155,2155,2155,2155,172
20231124,113900,25332120,2155,2155,2155,2155,0
20231124,113800,25332120,2155,2155,2155,2155,0
20231124,113700,25332120,2155,2155,2155,2155,6
20231124,113600,25319190,2150,2150,2150,2150,46
20231124,113500,25220290,2155,2155,2155,2155,0
20231124,113400,25220290,2155,2150,2155,2150,62
20231124,113300,25086935,2155,2155,2155,2155,30
20231124,113200,25022285,2155,2155,2155,2155,0
20231124,113100,25022285,2155,2155,2155,2155,0
20231124,113000,25022285,2155,2155,2155,2155,0
20231124,112900,25022285,2155,2155,2155,2155,0
20231124,112800,25022285,2155,2155,2155,2155,0
20231124,112700,25022285,2155,2155,2155,2155,0
20231124,112600,25022285,2155,2155,2155,2155,0
20231124,112500,25022285,2155,2155,2155,2155,0
20231124,112400,25022285,2155,2155,2155,2155,0
20231124,112300,25022285,2155,2155,2155,2155,0
20231124,112200,25022285,2155,2155,2155,2155,0
20231124,112100,25022285,2155,2155,2155,2155,0
20231124,112000,25022285,2155,2155,2155,2155,0
20231124,111900,25022285,2155,2155,2155,2155,0
20231124,111800,25022285,2155,2155,2155,2155,0
20231124,111700,25022285,2155,2155,2155,2155,1
20231124,111600,25020130,2155,2155,2155,2155,0
20231124,111500,25020130,2155,2155,2155,2155,0
20231124,111400,25020130,2155,2155,2155,2155,0
20231124,111300,25020130,2155,2155,2155,2155,0
20231124,111200,25020130,2155,2155,2155,2155,3
20231124,111100,25013665,2155,2155,2155,2155,5
20231124,111000,25002890,2155,2155,2155,2155,0
20231124,110900,25002890,2155,2155,2155,2155,0
20231124,110800,25002890,2155,2155,2155,2155,0
20231124,110700,25002890,2155,2155,2155,2155,0
20231124,110600,25002890,2155,2155,2155,2155,0
20231124,110500,25002890,2155,2155,2155,2155,0
20231124,110400,25002890,2155,2155,2155,2155,0
20231124,110300,25002890,2155,2155,2155,2155,0
20231124,110200,25002890,2155,2155,2155,2155,0
20231124,110100,25002890,2155,2155,2155,2155,0
20231124,110000,25002890,2155,2155,2155,2155,0
20231124,105900,25002890,2155,2155,2155,2155,0
20231124,105800,25002890,2155,2155,2155,2155,0
20231124,105700,25002890,2155,2155,2155,2155,0
20231124,105600,25002890,2155,2155,2155,2155,0
20231124,105500,25002890,2155,2155,2155,2155,0
20231124,105400,25002890,2155,2155,2155,2155,92
20231124,105300,24804630,2155,2155,2155,2155,100
20231124,105200,24589130,2155,2155,2155,2155,0
20231124,105100,24589130,2155,2155,2155,2155,1
20231124,105000,24586975,2150,2150,2150,2150,0
20231124,104900,24586975,2150,2150,2150,2150,0
20231124,104800,24586975,2150,2150,2150,2150,1000
20231124,104700,22436975,2155,2155,2155,2155,0
20231124,104600,22436975,2155,2155,2155,2155,0
20231124,104500,22436975,2155,2155,2155,2155,0
20231124,104400,22436975,2155,2155,2155,2155,0
20231124,104300,22436975,2155,2155,2155,2155,0
20231124,104200,22436975,2155,2155,2155,2155,0
20231124,104100,22436975,2155,2155,2155,2155,46
20231124,104000,22337845,2155,2155,2155,2155,1
20231124,103900,22335690,2160,2160,2160,2160,50
20231124,103800,22227690,2160,2160,2160,2160,0
20231124,103700,22227690,2160,2160,2160,2160,0
20231124,103600,22227690,2160,2155,2160,2155,114
20231124,103500,21982015,2155,2155,2155,2155,1
20231124,103400,21979860,2150,2150,2150,2150,15
20231124,103300,21947610,2150,2150,2150,2150,387
20231124,103200,21115560,2150,2150,2150,2150,7
20231124,103100,21100510,2150,2150,2150,2150,440
20231124,103000,20154510,2150,2150,2150,2150,0
20231124,102900,20154510,2150,2150,2150,2150,3
20231124,102800,20148060,2150,2150,2150,2150,0
20231124,102700,20148060,2150,2150,2150,2150,0
20231124,102600,20148060,2150,2150,2150,2150,0
20231124,102500,20148060,2150,2150,2150,2150,0
20231124,102400,20148060,2150,2150,2150,2150,0
20231124,102300,20148060,2150,2150,2150,2150,0
20231124,102200,20148060,2150,2150,2150,2150,6
20231124,102100,20135160,2155,2155,2155,2155,75
20231124,102000,19973535,2155,2155,2155,2155,11
20231124,101900,19949830,2160,2160,2160,2160,0
20231124,101800,19949830,2160,2160,2160,2160,0
20231124,101700,19949830,2160,2160,2160,2160,0
20231124,101600,19949830,2160,2145,2160,2145,67
20231124,101500,19805715,2145,2155,2155,2145,1067
20231124,101400,17510555,2160,2160,2160,2160,0
20231124,101300,17510555,2160,2160,2160,2160,0
20231124,101200,17510555,2160,2160,2160,2160,0
20231124,101100,17510555,2160,2160,2160,2160,0
20231124,101000,17510555,2160,2160,2160,2160,0
20231124,100900,17510555,2160,2150,2160,2150,401
20231124,100800,16648395,2160,2160,2160,2160,0
20231124,100700,16648395,2160,2160,2160,2160,0
20231124,100600,16648395,2160,2155,2160,2155,81
20231124,100500,16473820,2150,2150,2150,2150,45
20231124,100400,16377070,2155,2160,2160,2155,1870
20231124,100300,12346640,2160,2155,2160,2155,3
20231124,100200,12340165,2155,2155,2155,2155,9
20231124,100100,12320770,2160,2160,2160,2160,0
20231124,100000,12320770,2160,2160,2160,2160,0
20231124,095900,12320770,2160,2160,2160,2160,0
20231124,095800,12320770,2160,2160,2160,2160,200
20231124,095700,11888770,2160,2160,2160,2160,200
20231124,095600,11456770,2160,2160,2160,2160,0
20231124,095500,11456770,2160,2160,2160,2160,0
20231124,095400,11456770,2160,2160,2160,2160,0
20231124,095300,11456770,2160,2160,2160,2160,0
20231124,095200,11456770,2160,2160,2160,2160,0
20231124,095100,11456770,2160,2160,2160,2160,0
20231124,095000,11456770,2160,2160,2160,2160,0
20231124,094900,11456770,2160,2160,2160,2160,1
20231124,094800,11454610,2160,2160,2160,2160,0
20231124,094700,11454610,2160,2160,2160,2160,1000
20231124,094600,9294610,2160,2160,2160,2160,0
20231124,094500,9294610,2160,2160,2160,2160,0
20231124,094400,9294610,2160,2160,2160,2160,5
20231124,094300,9283810,2160,2160,2160,2160,3
20231124,094200,9277330,2160,2160,2160,2160,0
20231124,094100,9277330,2160,2160,2160,2160,0
20231124,094000,9277330,2160,2160,2160,2160,1
20231124,093900,9275170,2165,2165,2165,2165,0
20231124,093800,9275170,2165,2165,2165,2165,0
20231124,093700,9275170,2165,2165,2165,2165,0
20231124,093600,9275170,2165,2165,2165,2165,0
20231124,093500,9275170,2165,2165,2165,2165,1
20231124,093400,9273005,2165,2165,2165,2165,5
20231124,093300,9262180,2165,2165,2165,2165,13
20231124,093200,9234035,2165,2165,2165,2165,3
20231124,093100,9227540,2160,2160,2160,2160,7
20231124,093000,9212420,2165,2165,2165,2165,0
20231124,092900,9212420,2165,2165,2165,2165,0
20231124,092800,9212420,2165,2165,2165,2165,0
20231124,092700,9212420,2165,2165,2165,2165,1
20231124,092600,9210255,2165,2160,2165,2160,501
20231124,092500,8128090,2165,2165,2165,2165,0
20231124,092400,8128090,2165,2165,2165,2165,2
20231124,092300,8123760,2160,2160,2160,2160,2
20231124,092200,8119440,2165,2165,2165,2165,0
20231124,092100,8119440,2165,2160,2165,2160,1533
20231124,092000,4808155,2165,2165,2165,2165,0
20231124,091900,4808155,2165,2165,2165,2165,50
20231124,091800,4699905,2165,2165,2165,2165,0
20231124,091700,4699905,2165,2165,2165,2165,0
20231124,091600,4699905,2165,2165,2165,2165,0
20231124,091500,4699905,2165,2165,2165,2165,100
20231124,091400,4483405,2165,2165,2170,2155,53
20231124,091300,4369000,2170,2170,2170,2170,0
20231124,091200,4369000,2170,2170,2170,2170,0
20231124,091100,4369000,2170,2165,2170,2165,503
20231124,091000,3280000,2170,2160,2170,2160,457
20231124,090900,2290960,2160,2160,2160,2160,800
20231124,090800,562960,2160,2160,2160,2160,0
20231124,090700,562960,2160,2160,2160,2160,14
20231124,090600,532720,2160,2160,2160,2160,40
20231124,090500,446320,2160,2160,2160,2160,0
20231124,090400,446320,2160,2160,2160,2160,46
20231124,090300,346960,2160,2160,2160,2160,0
20231124,090200,346960,2160,2160,2160,2160,0
20231124,090100,346960,2160,2155,2160,2155,19
20231124,090000,306010,2155,2155,2155,2155,142