KissMeData/010400/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,185300,8311790,3220,3220,3220,3220,5
20241122,185200,8311790,3220,3220,3220,3220,0
20241122,185100,8311790,3220,3220,3220,3220,0
20241122,185000,8311790,3220,3220,3220,3220,0
20241122,184900,8311790,3220,3220,3220,3220,0
20241122,184800,8311790,3220,3220,3220,3220,0
20241122,184700,8311790,3220,3220,3220,3220,0
20241122,184600,8311790,3220,3220,3220,3220,0
20241122,184500,8311790,3220,3220,3220,3220,0
20241122,184400,8311790,3220,3220,3220,3220,0
20241122,184300,8311790,3220,3220,3220,3220,0
20241122,184200,8311790,3220,3220,3220,3220,0
20241122,184100,8311790,3220,3220,3220,3220,0
20241122,184000,8311790,3220,3220,3220,3220,0
20241122,183900,8311790,3220,3220,3220,3220,0
20241122,183800,8311790,3220,3220,3220,3220,0
20241122,183700,8311790,3220,3220,3220,3220,0
20241122,183600,8311790,3220,3220,3220,3220,0
20241122,183500,8311790,3220,3220,3220,3220,0
20241122,183400,8311790,3220,3220,3220,3220,0
20241122,183300,8311790,3220,3220,3220,3220,0
20241122,183200,8311790,3220,3220,3220,3220,0
20241122,183100,8311790,3220,3220,3220,3220,0
20241122,183000,8311790,3220,3220,3220,3220,0
20241122,182900,8311790,3220,3220,3220,3220,0
20241122,182800,8311790,3220,3220,3220,3220,0
20241122,182700,8311790,3220,3220,3220,3220,0
20241122,182600,8311790,3220,3220,3220,3220,0
20241122,182500,8311790,3220,3220,3220,3220,0
20241122,182400,8311790,3220,3220,3220,3220,0
20241122,182300,8311790,3220,3220,3220,3220,5
20241122,182200,8311790,3220,3220,3220,3220,0
20241122,182100,8311790,3220,3220,3220,3220,0
20241122,182000,8311790,3220,3220,3220,3220,0
20241122,181900,8311790,3220,3220,3220,3220,0
20241122,181800,8311790,3220,3220,3220,3220,0
20241122,181700,8311790,3220,3220,3220,3220,0
20241122,181600,8311790,3220,3220,3220,3220,0
20241122,181500,8311790,3220,3220,3220,3220,0
20241122,181400,8311790,3220,3220,3220,3220,0
20241122,181300,8311790,3220,3220,3220,3220,0
20241122,181200,8311790,3220,3220,3220,3220,0
20241122,181100,8311790,3220,3220,3220,3220,0
20241122,181000,8311790,3220,3220,3220,3220,0
20241122,180900,8311790,3220,3220,3220,3220,0
20241122,180800,8311790,3220,3220,3220,3220,0
20241122,180700,8311790,3220,3220,3220,3220,0
20241122,180600,8311790,3220,3220,3220,3220,0
20241122,180500,8311790,3220,3220,3220,3220,0
20241122,180400,8311790,3220,3220,3220,3220,0
20241122,180300,8311790,3220,3220,3220,3220,0
20241122,180200,8311790,3220,3220,3220,3220,0
20241122,180100,8311790,3220,3220,3220,3220,0
20241122,180000,8311790,3220,3220,3220,3220,0
20241122,175900,8311790,3220,3220,3220,3220,0
20241122,175800,8311790,3220,3220,3220,3220,0
20241122,175700,8311790,3220,3220,3220,3220,0
20241122,175600,8311790,3220,3220,3220,3220,0
20241122,175500,8311790,3220,3220,3220,3220,0
20241122,175400,8311790,3220,3220,3220,3220,0
20241122,175300,8311790,3220,3220,3220,3220,5
20241122,175200,8311790,3220,3220,3220,3220,0
20241122,175100,8311790,3220,3220,3220,3220,0
20241122,175000,8311790,3220,3220,3220,3220,0
20241122,174900,8311790,3220,3220,3220,3220,0
20241122,174800,8311790,3220,3220,3220,3220,0
20241122,174700,8311790,3220,3220,3220,3220,0
20241122,174600,8311790,3220,3220,3220,3220,0
20241122,174500,8311790,3220,3220,3220,3220,0
20241122,174400,8311790,3220,3220,3220,3220,0
20241122,174300,8311790,3220,3220,3220,3220,0
20241122,174200,8311790,3220,3220,3220,3220,0
20241122,174100,8311790,3220,3220,3220,3220,0
20241122,174000,8311790,3220,3220,3220,3220,0
20241122,173900,8311790,3220,3220,3220,3220,0
20241122,173800,8311790,3220,3220,3220,3220,0
20241122,173700,8311790,3220,3220,3220,3220,0
20241122,173600,8311790,3220,3220,3220,3220,0
20241122,173500,8311790,3220,3220,3220,3220,0
20241122,173400,8311790,3220,3220,3220,3220,0
20241122,173300,8311790,3220,3220,3220,3220,0
20241122,173200,8311790,3220,3220,3220,3220,0
20241122,173100,8311790,3220,3220,3220,3220,0
20241122,173000,8311790,3220,3220,3220,3220,0
20241122,172900,8311790,3220,3220,3220,3220,0
20241122,172800,8311790,3220,3220,3220,3220,0
20241122,172700,8311790,3220,3220,3220,3220,0
20241122,172600,8311790,3220,3220,3220,3220,0
20241122,172500,8311790,3220,3220,3220,3220,0
20241122,172400,8311790,3220,3220,3220,3220,0
20241122,172300,8311790,3220,3220,3220,3220,5
20241122,172200,8311790,3220,3220,3220,3220,0
20241122,172100,8311790,3220,3220,3220,3220,0
20241122,172000,8311790,3220,3220,3220,3220,0
20241122,171900,8311790,3220,3220,3220,3220,0
20241122,171800,8311790,3220,3220,3220,3220,0
20241122,171700,8311790,3220,3220,3220,3220,0
20241122,171600,8311790,3220,3220,3220,3220,0
20241122,171500,8311790,3220,3220,3220,3220,0
20241122,171400,8311790,3220,3220,3220,3220,0
20241122,171300,8311790,3220,3220,3220,3220,0
20241122,171200,8311790,3220,3220,3220,3220,0
20241122,171100,8311790,3220,3220,3220,3220,0
20241122,171000,8311790,3220,3220,3220,3220,0
20241122,170900,8311790,3220,3220,3220,3220,0
20241122,170800,8311790,3220,3220,3220,3220,0
20241122,170700,8311790,3220,3220,3220,3220,0
20241122,170600,8311790,3220,3220,3220,3220,0
20241122,170500,8311790,3220,3220,3220,3220,0
20241122,170400,8311790,3220,3220,3220,3220,0
20241122,170300,8311790,3220,3220,3220,3220,0
20241122,170200,8311790,3220,3220,3220,3220,0
20241122,170100,8311790,3220,3220,3220,3220,0
20241122,170000,8311790,3220,3220,3220,3220,0
20241122,165900,8311790,3220,3220,3220,3220,0
20241122,165800,8311790,3220,3220,3220,3220,0
20241122,165700,8311790,3220,3220,3220,3220,0
20241122,165600,8311790,3220,3220,3220,3220,0
20241122,165500,8311790,3220,3220,3220,3220,0
20241122,165400,8311790,3220,3220,3220,3220,0
20241122,165300,8311790,3220,3220,3220,3220,5
20241122,165200,8311790,3220,3220,3220,3220,0
20241122,165100,8311790,3220,3220,3220,3220,0
20241122,165000,8311790,3220,3220,3220,3220,0
20241122,164900,8311790,3220,3220,3220,3220,0
20241122,164800,8311790,3220,3220,3220,3220,0
20241122,164700,8311790,3220,3220,3220,3220,0
20241122,164600,8311790,3220,3220,3220,3220,0
20241122,164500,8311790,3220,3220,3220,3220,0
20241122,164400,8311790,3220,3220,3220,3220,0
20241122,164300,8311790,3220,3220,3220,3220,0
20241122,164200,8311790,3220,3220,3220,3220,0
20241122,164100,8311790,3220,3220,3220,3220,0
20241122,164000,8311790,3220,3220,3220,3220,0
20241122,163900,8311790,3220,3220,3220,3220,0
20241122,163800,8311790,3220,3220,3220,3220,0
20241122,163700,8311790,3220,3220,3220,3220,0
20241122,163600,8311790,3220,3220,3220,3220,0
20241122,163500,8311790,3220,3220,3220,3220,0
20241122,163400,8311790,3220,3220,3220,3220,0
20241122,163300,8311790,3220,3220,3220,3220,0
20241122,163200,8311790,3220,3220,3220,3220,0
20241122,163100,8311790,3220,3220,3220,3220,0
20241122,163000,8311790,3220,3220,3220,3220,0
20241122,162900,8311790,3220,3220,3220,3220,0
20241122,162800,8311790,3220,3220,3220,3220,0
20241122,162700,8311790,3220,3220,3220,3220,0
20241122,162600,8311790,3220,3220,3220,3220,0
20241122,162500,8311790,3220,3220,3220,3220,0
20241122,162400,8311790,3220,3220,3220,3220,0
20241122,162300,8311790,3220,3220,3220,3220,5
20241122,162200,8311790,3220,3220,3220,3220,0
20241122,162100,8311790,3220,3220,3220,3220,0
20241122,162000,8311790,3220,3220,3220,3220,0
20241122,161900,8311790,3220,3220,3220,3220,0
20241122,161800,8311790,3220,3220,3220,3220,0
20241122,161700,8311790,3220,3220,3220,3220,0
20241122,161600,8311790,3220,3220,3220,3220,0
20241122,161500,8311790,3220,3220,3220,3220,0
20241122,161400,8311790,3220,3220,3220,3220,0
20241122,161300,8311790,3220,3220,3220,3220,0
20241122,161200,8311790,3220,3220,3220,3220,0
20241122,161100,8311790,3220,3220,3220,3220,0
20241122,161000,8311790,3220,3220,3220,3220,0
20241122,160900,8311790,3220,3220,3220,3220,0
20241122,160800,8311790,3220,3220,3220,3220,0
20241122,160700,8311790,3220,3220,3220,3220,0
20241122,160600,8311790,3220,3220,3220,3220,0
20241122,160500,8311790,3220,3220,3220,3220,0
20241122,160400,8311790,3220,3220,3220,3220,0
20241122,160300,8311790,3220,3220,3220,3220,0
20241122,160200,8311790,3220,3220,3220,3220,0
20241122,160100,8311790,3220,3220,3220,3220,0
20241122,160000,8311790,3220,3220,3220,3220,0
20241122,155900,8311790,3220,3220,3220,3220,0
20241122,155800,8311790,3220,3220,3220,3220,0
20241122,155700,8311790,3220,3220,3220,3220,0
20241122,155600,8311790,3220,3220,3220,3220,0
20241122,155500,8311790,3220,3220,3220,3220,0
20241122,155400,8311790,3220,3220,3220,3220,0
20241122,155300,8311790,3220,3220,3220,3220,5
20241122,155200,8311790,3220,3220,3220,3220,0
20241122,155100,8311790,3220,3220,3220,3220,0
20241122,155000,8311790,3220,3220,3220,3220,0
20241122,154900,8311790,3220,3220,3220,3220,0
20241122,154800,8311790,3220,3220,3220,3220,0
20241122,154700,8311790,3220,3220,3220,3220,0
20241122,154600,8311790,3220,3220,3220,3220,0
20241122,154500,8311790,3220,3220,3220,3220,0
20241122,154400,8311790,3220,3220,3220,3220,0
20241122,154300,8311790,3220,3220,3220,3220,0
20241122,154200,8311790,3220,3220,3220,3220,0
20241122,154100,8311790,3220,3220,3220,3220,0
20241122,154000,8311790,3220,3220,3220,3220,0
20241122,153900,8311790,3220,3220,3220,3220,0
20241122,153800,8311790,3220,3220,3220,3220,0
20241122,153700,8311790,3220,3220,3220,3220,0
20241122,153600,8311790,3220,3220,3220,3220,0
20241122,153500,8311790,3220,3220,3220,3220,0
20241122,153400,8311790,3220,3220,3220,3220,0
20241122,153300,8311790,3220,3220,3220,3220,0
20241122,153200,8311790,3220,3220,3220,3220,0
20241122,153100,8311790,3220,3220,3220,3220,0
20241122,153000,8311790,3220,3220,3220,3220,5
20241122,152900,8295690,3225,3225,3225,3225,0
20241122,152800,8295690,3225,3225,3225,3225,0
20241122,152700,8295690,3225,3225,3225,3225,0
20241122,152600,8295690,3225,3225,3225,3225,0
20241122,152500,8295690,3225,3225,3225,3225,0
20241122,152400,8295690,3225,3225,3225,3225,0
20241122,152300,8295690,3225,3225,3225,3225,0
20241122,152200,8295690,3225,3225,3225,3225,0
20241122,152100,8295690,3225,3225,3225,3225,0
20241122,152000,8295690,3225,3225,3225,3225,0
20241122,151900,8295690,3225,3225,3225,3225,0
20241122,151800,8295690,3225,3225,3225,3225,0
20241122,151700,8295690,3225,3225,3225,3225,0
20241122,151600,8295690,3225,3225,3225,3225,0
20241122,151500,8295690,3225,3225,3225,3225,0
20241122,151400,8295690,3225,3225,3225,3225,0
20241122,151300,8295690,3225,3225,3225,3225,23
20241122,151200,8221515,3225,3225,3225,3225,0
20241122,151100,8221515,3225,3225,3225,3225,0
20241122,151000,8221515,3225,3225,3225,3225,0
20241122,150900,8221515,3225,3225,3225,3225,0
20241122,150800,8221515,3225,3225,3225,3225,5
20241122,150700,8205390,3225,3225,3225,3225,0
20241122,150600,8205390,3225,3225,3225,3225,0
20241122,150500,8205390,3225,3225,3225,3225,0
20241122,150400,8205390,3225,3225,3225,3225,0
20241122,150300,8205390,3225,3225,3225,3225,1
20241122,150200,8202165,3225,3225,3225,3225,0
20241122,150100,8202165,3225,3225,3225,3225,0
20241122,150000,8202165,3225,3225,3225,3225,0
20241122,145900,8202165,3225,3225,3225,3225,0
20241122,145800,8202165,3225,3225,3225,3225,0
20241122,145700,8202165,3225,3225,3225,3225,0
20241122,145600,8202165,3225,3225,3225,3225,0
20241122,145500,8202165,3225,3225,3225,3225,0
20241122,145400,8202165,3225,3225,3225,3225,0
20241122,145300,8202165,3225,3225,3225,3225,0
20241122,145200,8202165,3225,3225,3225,3225,0
20241122,145100,8202165,3225,3225,3225,3225,0
20241122,145000,8202165,3225,3225,3225,3225,0
20241122,144900,8202165,3225,3225,3225,3225,0
20241122,144800,8202165,3225,3225,3225,3225,0
20241122,144700,8202165,3225,3225,3225,3225,10
20241122,144600,8169915,3225,3225,3225,3225,0
20241122,144500,8169915,3225,3225,3225,3225,0
20241122,144400,8169915,3225,3225,3225,3225,1
20241122,144300,8166690,3225,3225,3225,3225,0
20241122,144200,8166690,3225,3225,3225,3225,0
20241122,144100,8166690,3225,3225,3225,3225,0
20241122,144000,8166690,3225,3225,3225,3225,0
20241122,143900,8166690,3225,3225,3225,3225,0
20241122,143800,8166690,3225,3225,3225,3225,1
20241122,143700,8163465,3225,3225,3225,3225,0
20241122,143600,8163465,3225,3225,3225,3225,0
20241122,143500,8163465,3225,3225,3225,3225,0
20241122,143400,8163465,3225,3225,3225,3225,0
20241122,143300,8163465,3225,3225,3225,3225,0
20241122,143200,8163465,3225,3225,3225,3225,0
20241122,143100,8163465,3225,3225,3225,3225,0
20241122,143000,8163465,3225,3225,3225,3225,0
20241122,142900,8163465,3225,3225,3225,3225,0
20241122,142800,8163465,3225,3225,3225,3225,0
20241122,142700,8163465,3225,3225,3225,3225,0
20241122,142600,8163465,3225,3225,3225,3225,0
20241122,142500,8163465,3225,3225,3225,3225,0
20241122,142400,8163465,3225,3225,3225,3225,0
20241122,142300,8163465,3225,3225,3225,3225,0
20241122,142200,8163465,3225,3225,3225,3225,0
20241122,142100,8163465,3225,3225,3225,3225,0
20241122,142000,8163465,3225,3225,3225,3225,0
20241122,141900,8163465,3225,3225,3225,3225,0
20241122,141800,8163465,3225,3225,3225,3225,0
20241122,141700,8163465,3225,3225,3225,3225,0
20241122,141600,8163465,3225,3225,3225,3225,1
20241122,141500,8160240,3225,3225,3225,3225,0
20241122,141400,8160240,3225,3225,3225,3225,0
20241122,141300,8160240,3225,3225,3225,3225,0
20241122,141200,8160240,3225,3225,3225,3225,11
20241122,141100,8124765,3225,3225,3225,3225,0
20241122,141000,8124765,3225,3225,3225,3225,0
20241122,140900,8124765,3225,3225,3225,3225,2
20241122,140800,8118315,3225,3225,3225,3225,0
20241122,140700,8118315,3225,3225,3225,3225,0
20241122,140600,8118315,3225,3225,3225,3225,0
20241122,140500,8118315,3225,3225,3225,3225,0
20241122,140400,8118315,3225,3225,3225,3225,1
20241122,140300,8115090,3225,3225,3225,3225,0
20241122,140200,8115090,3225,3225,3225,3225,0
20241122,140100,8115090,3225,3225,3225,3225,0
20241122,140000,8115090,3225,3225,3225,3225,1
20241122,135900,8111865,3185,3185,3185,3185,0
20241122,135800,8111865,3185,3185,3185,3185,0
20241122,135700,8111865,3185,3185,3185,3185,260
20241122,135600,7283765,3225,3225,3225,3225,0
20241122,135500,7283765,3225,3225,3225,3225,0
20241122,135400,7283765,3225,3225,3225,3225,0
20241122,135300,7283765,3225,3225,3225,3225,0
20241122,135200,7283765,3225,3225,3225,3225,0
20241122,135100,7283765,3225,3225,3225,3225,0
20241122,135000,7283765,3225,3225,3225,3225,0
20241122,134900,7283765,3225,3225,3225,3225,0
20241122,134800,7283765,3225,3225,3225,3225,0
20241122,134700,7283765,3225,3225,3225,3225,0
20241122,134600,7283765,3225,3225,3225,3225,0
20241122,134500,7283765,3225,3225,3225,3225,0
20241122,134400,7283765,3225,3225,3225,3225,0
20241122,134300,7283765,3225,3225,3225,3225,1
20241122,134200,7280540,3225,3225,3225,3225,0
20241122,134100,7280540,3225,3225,3225,3225,0
20241122,134000,7280540,3225,3225,3225,3225,0
20241122,133900,7280540,3225,3225,3225,3225,0
20241122,133800,7280540,3225,3225,3225,3225,1
20241122,133700,7277315,3225,3225,3225,3225,0
20241122,133600,7277315,3225,3225,3225,3225,0
20241122,133500,7277315,3225,3225,3225,3225,0
20241122,133400,7277315,3225,3225,3225,3225,0
20241122,133300,7277315,3225,3225,3225,3225,0
20241122,133200,7277315,3225,3225,3225,3225,0
20241122,133100,7277315,3225,3225,3225,3225,0
20241122,133000,7277315,3225,3225,3225,3225,0
20241122,132900,7277315,3225,3225,3225,3225,0
20241122,132800,7277315,3225,3225,3225,3225,0
20241122,132700,7277315,3225,3225,3225,3225,0
20241122,132600,7277315,3225,3225,3225,3225,0
20241122,132500,7277315,3225,3225,3225,3225,0
20241122,132400,7277315,3225,3225,3225,3225,0
20241122,132300,7277315,3225,3225,3225,3225,0
20241122,132200,7277315,3225,3225,3225,3225,0
20241122,132100,7277315,3225,3225,3225,3225,0
20241122,132000,7277315,3225,3225,3225,3225,0
20241122,131900,7277315,3225,3225,3225,3225,0
20241122,131800,7277315,3225,3225,3225,3225,0
20241122,131700,7277315,3225,3225,3225,3225,0
20241122,131600,7277315,3225,3225,3225,3225,0
20241122,131500,7277315,3225,3225,3225,3225,0
20241122,131400,7277315,3225,3225,3225,3225,0
20241122,131300,7277315,3225,3225,3225,3225,0
20241122,131200,7277315,3225,3225,3225,3225,0
20241122,131100,7277315,3225,3225,3225,3225,0
20241122,131000,7277315,3225,3225,3225,3225,0
20241122,130900,7277315,3225,3225,3225,3225,2
20241122,130800,7270865,3225,3225,3225,3225,0
20241122,130700,7270865,3225,3225,3225,3225,0
20241122,130600,7270865,3225,3225,3225,3225,0
20241122,130500,7270865,3225,3225,3225,3225,0
20241122,130400,7270865,3225,3225,3225,3225,1
20241122,130300,7267640,3220,3220,3220,3220,3
20241122,130200,7257980,3220,3220,3220,3220,0
20241122,130100,7257980,3220,3220,3220,3220,0
20241122,130000,7257980,3220,3220,3220,3220,0
20241122,125900,7257980,3220,3220,3220,3220,0
20241122,125800,7257980,3220,3220,3220,3220,0
20241122,125700,7257980,3220,3220,3220,3220,0
20241122,125600,7257980,3220,3220,3220,3220,2
20241122,125500,7251540,3220,3220,3220,3220,0
20241122,125400,7251540,3220,3220,3220,3220,0
20241122,125300,7251540,3220,3220,3220,3220,0
20241122,125200,7251540,3220,3220,3220,3220,0
20241122,125100,7251540,3220,3220,3220,3220,0
20241122,125000,7251540,3220,3220,3220,3220,0
20241122,124900,7251540,3220,3220,3220,3220,0
20241122,124800,7251540,3220,3220,3220,3220,0
20241122,124700,7251540,3220,3220,3220,3220,0
20241122,124600,7251540,3220,3220,3220,3220,0
20241122,124500,7251540,3220,3220,3220,3220,0
20241122,124400,7251540,3220,3220,3220,3220,0
20241122,124300,7251540,3220,3220,3220,3220,0
20241122,124200,7251540,3220,3220,3220,3220,0
20241122,124100,7251540,3220,3220,3220,3220,0
20241122,124000,7251540,3220,3220,3220,3220,0
20241122,123900,7251540,3220,3220,3220,3220,0
20241122,123800,7251540,3220,3220,3220,3220,0
20241122,123700,7251540,3220,3220,3220,3220,0
20241122,123600,7251540,3220,3220,3220,3220,0
20241122,123500,7251540,3220,3220,3220,3220,0
20241122,123400,7251540,3220,3220,3220,3220,0
20241122,123300,7251540,3220,3220,3220,3220,5
20241122,123200,7235440,3270,3270,3270,3270,0
20241122,123100,7235440,3270,3270,3270,3270,0
20241122,123000,7235440,3270,3270,3270,3270,0
20241122,122900,7235440,3270,3270,3270,3270,0
20241122,122800,7235440,3270,3270,3270,3270,0
20241122,122700,7235440,3270,3270,3270,3270,0
20241122,122600,7235440,3270,3270,3270,3270,0
20241122,122500,7235440,3270,3270,3270,3270,0
20241122,122400,7235440,3270,3270,3270,3270,0
20241122,122300,7235440,3270,3270,3270,3270,0
20241122,122200,7235440,3270,3270,3270,3270,0
20241122,122100,7235440,3270,3270,3270,3270,0
20241122,122000,7235440,3270,3270,3270,3270,0
20241122,121900,7235440,3270,3270,3270,3270,0
20241122,121800,7235440,3270,3270,3270,3270,0
20241122,121700,7235440,3270,3270,3270,3270,0
20241122,121600,7235440,3270,3270,3270,3270,0
20241122,121500,7235440,3270,3270,3270,3270,0
20241122,121400,7235440,3270,3270,3270,3270,0
20241122,121300,7235440,3270,3270,3270,3270,0
20241122,121200,7235440,3270,3270,3270,3270,0
20241122,121100,7235440,3270,3270,3270,3270,0
20241122,121000,7235440,3270,3270,3270,3270,0
20241122,120900,7235440,3270,3270,3270,3270,0
20241122,120800,7235440,3270,3270,3270,3270,0
20241122,120700,7235440,3270,3270,3270,3270,0
20241122,120600,7235440,3270,3270,3270,3270,1
20241122,120500,7232170,3190,3190,3190,3190,0
20241122,120400,7232170,3190,3190,3190,3190,0
20241122,120300,7232170,3190,3190,3190,3190,42
20241122,120200,7098190,3190,3190,3190,3190,0
20241122,120100,7098190,3190,3190,3190,3190,0
20241122,120000,7098190,3190,3200,3200,3185,732
20241122,115900,4766165,3285,3285,3285,3285,0
20241122,115800,4766165,3285,3285,3285,3285,0
20241122,115700,4766165,3285,3285,3285,3285,0
20241122,115600,4766165,3285,3285,3285,3285,0
20241122,115500,4766165,3285,3285,3285,3285,0
20241122,115400,4766165,3285,3285,3285,3285,0
20241122,115300,4766165,3285,3285,3285,3285,0
20241122,115200,4766165,3285,3285,3285,3285,1
20241122,115100,4762880,3285,3285,3285,3285,0
20241122,115000,4762880,3285,3285,3285,3285,0
20241122,114900,4762880,3285,3285,3285,3285,0
20241122,114800,4762880,3285,3285,3285,3285,0
20241122,114700,4762880,3285,3285,3285,3285,0
20241122,114600,4762880,3285,3285,3285,3285,0
20241122,114500,4762880,3285,3285,3285,3285,0
20241122,114400,4762880,3285,3285,3285,3285,1
20241122,114300,4759595,3295,3295,3295,3295,0
20241122,114200,4759595,3295,3295,3295,3295,0
20241122,114100,4759595,3295,3295,3295,3295,0
20241122,114000,4759595,3295,3295,3295,3295,0
20241122,113900,4759595,3295,3295,3295,3295,0
20241122,113800,4759595,3295,3295,3295,3295,0
20241122,113700,4759595,3295,3295,3295,3295,0
20241122,113600,4759595,3295,3295,3295,3295,0
20241122,113500,4759595,3295,3295,3295,3295,0
20241122,113400,4759595,3295,3295,3295,3295,0
20241122,113300,4759595,3295,3295,3295,3295,0
20241122,113200,4759595,3295,3295,3295,3295,0
20241122,113100,4759595,3295,3295,3295,3295,0
20241122,113000,4759595,3295,3295,3295,3295,0
20241122,112900,4759595,3295,3295,3295,3295,0
20241122,112800,4759595,3295,3295,3295,3295,0
20241122,112700,4759595,3295,3295,3295,3295,0
20241122,112600,4759595,3295,3295,3295,3295,0
20241122,112500,4759595,3295,3295,3295,3295,0
20241122,112400,4759595,3295,3295,3295,3295,0
20241122,112300,4759595,3295,3295,3295,3295,0
20241122,112200,4759595,3295,3295,3295,3295,0
20241122,112100,4759595,3295,3295,3295,3295,0
20241122,112000,4759595,3295,3295,3295,3295,0
20241122,111900,4759595,3295,3295,3295,3295,0
20241122,111800,4759595,3295,3295,3295,3295,0
20241122,111700,4759595,3295,3295,3295,3295,0
20241122,111600,4759595,3295,3295,3295,3295,0
20241122,111500,4759595,3295,3295,3295,3295,0
20241122,111400,4759595,3295,3295,3295,3295,0
20241122,111300,4759595,3295,3295,3295,3295,0
20241122,111200,4759595,3295,3295,3295,3295,0
20241122,111100,4759595,3295,3295,3295,3295,0
20241122,111000,4759595,3295,3295,3295,3295,7
20241122,110900,4736530,3295,3295,3295,3295,0
20241122,110800,4736530,3295,3295,3295,3295,0
20241122,110700,4736530,3295,3295,3295,3295,0
20241122,110600,4736530,3295,3295,3295,3295,0
20241122,110500,4736530,3295,3295,3295,3295,0
20241122,110400,4736530,3295,3295,3295,3295,0
20241122,110300,4736530,3295,3295,3295,3295,2
20241122,110200,4729940,3295,3295,3295,3295,0
20241122,110100,4729940,3295,3295,3295,3295,0
20241122,110000,4729940,3295,3295,3295,3295,0
20241122,105900,4729940,3295,3295,3295,3295,2
20241122,105800,4723350,3290,3290,3290,3290,0
20241122,105700,4723350,3290,3290,3290,3290,0
20241122,105600,4723350,3290,3290,3290,3290,0
20241122,105500,4723350,3290,3290,3290,3290,0
20241122,105400,4723350,3290,3290,3290,3290,1
20241122,105300,4720060,3260,3260,3260,3260,0
20241122,105200,4720060,3260,3260,3260,3260,10
20241122,105100,4687460,3260,3260,3260,3260,0
20241122,105000,4687460,3260,3260,3260,3260,32
20241122,104900,4583140,3295,3295,3295,3295,0
20241122,104800,4583140,3295,3295,3295,3295,1
20241122,104700,4579845,3300,3300,3300,3300,0
20241122,104600,4579845,3300,3300,3300,3300,0
20241122,104500,4579845,3300,3300,3300,3300,0
20241122,104400,4579845,3300,3300,3300,3300,0
20241122,104300,4579845,3300,3300,3300,3300,0
20241122,104200,4579845,3300,3300,3300,3300,0
20241122,104100,4579845,3300,3300,3300,3300,0
20241122,104000,4579845,3300,3300,3300,3300,0
20241122,103900,4579845,3300,3300,3300,3300,0
20241122,103800,4579845,3300,3300,3300,3300,0
20241122,103700,4579845,3300,3300,3300,3300,0
20241122,103600,4579845,3300,3300,3300,3300,0
20241122,103500,4579845,3300,3300,3300,3300,0
20241122,103400,4579845,3300,3310,3310,3300,11
20241122,103300,4543535,3300,3300,3300,3300,0
20241122,103200,4543535,3300,3300,3300,3300,1
20241122,103100,4540235,3300,3300,3300,3300,1
20241122,103000,4536935,3300,3300,3300,3300,1
20241122,102900,4533635,3300,3300,3300,3300,1
20241122,102800,4530335,3300,3285,3300,3285,187
20241122,102700,3913970,3290,3290,3290,3290,0
20241122,102600,3913970,3290,3290,3290,3290,0
20241122,102500,3913970,3290,3290,3290,3290,0
20241122,102400,3913970,3290,3290,3290,3290,0
20241122,102300,3913970,3290,3290,3290,3290,1
20241122,102200,3910680,3285,3285,3285,3285,1
20241122,102100,3907395,3285,3285,3285,3285,0
20241122,102000,3907395,3285,3285,3285,3285,0
20241122,101900,3907395,3285,3285,3285,3285,0
20241122,101800,3907395,3285,3285,3285,3285,0
20241122,101700,3907395,3285,3285,3285,3285,0
20241122,101600,3907395,3285,3285,3285,3285,1
20241122,101500,3904110,3300,3300,3300,3300,0
20241122,101400,3904110,3300,3300,3300,3300,0
20241122,101300,3904110,3300,3300,3300,3300,0
20241122,101200,3904110,3300,3300,3300,3300,0
20241122,101100,3904110,3300,3300,3300,3300,0
20241122,101000,3904110,3300,3300,3300,3300,0
20241122,100900,3904110,3300,3300,3300,3300,0
20241122,100800,3904110,3300,3305,3320,3300,110
20241122,100700,3540930,3175,3175,3175,3175,1
20241122,100600,3537755,3320,3320,3320,3320,0
20241122,100500,3537755,3320,3320,3320,3320,90
20241122,100400,3238955,3325,3325,3325,3325,0
20241122,100300,3238955,3325,3325,3325,3325,1
20241122,100200,3235630,3345,3345,3345,3345,4
20241122,100100,3222250,3345,3345,3345,3345,1
20241122,100000,3218905,3160,3155,3160,3155,41
20241122,095900,3089540,3155,3155,3155,3155,53
20241122,095800,2922325,3155,3155,3155,3155,832
20241122,095700,297365,3155,3155,3155,3155,0
20241122,095600,297365,3155,3155,3155,3155,0
20241122,095500,297365,3155,3155,3155,3155,0
20241122,095400,297365,3155,3155,3155,3155,0
20241122,095300,297365,3155,3155,3155,3155,0
20241122,095200,297365,3155,3155,3155,3155,0
20241122,095100,297365,3155,3155,3155,3155,0
20241122,095000,297365,3155,3155,3155,3155,0
20241122,094900,297365,3155,3155,3155,3155,1
20241122,094800,294210,3155,3155,3155,3155,0
20241122,094700,294210,3155,3155,3155,3155,0
20241122,094600,294210,3155,3155,3155,3155,0
20241122,094500,294210,3155,3155,3155,3155,0
20241122,094400,294210,3155,3155,3155,3155,0
20241122,094300,294210,3155,3155,3155,3155,0
20241122,094200,294210,3155,3155,3155,3155,0
20241122,094100,294210,3155,3155,3155,3155,0
20241122,094000,294210,3155,3155,3155,3155,0
20241122,093900,294210,3155,3155,3155,3155,0
20241122,093800,294210,3155,3155,3155,3155,0
20241122,093700,294210,3155,3155,3155,3155,0
20241122,093600,294210,3155,3155,3155,3155,0
20241122,093500,294210,3155,3155,3155,3155,0
20241122,093400,294210,3155,3155,3155,3155,1
20241122,093300,291055,3155,3155,3155,3155,0
20241122,093200,291055,3155,3155,3155,3155,1
20241122,093100,287900,3125,3125,3125,3125,0
20241122,093000,287900,3125,3125,3125,3125,0
20241122,092900,287900,3125,3125,3125,3125,10
20241122,092800,256650,3155,3155,3155,3155,0
20241122,092700,256650,3155,3155,3155,3155,0
20241122,092600,256650,3155,3155,3155,3155,0
20241122,092500,256650,3155,3155,3155,3155,0
20241122,092400,256650,3155,3155,3155,3155,0
20241122,092300,256650,3155,3155,3155,3155,0
20241122,092200,256650,3155,3155,3155,3155,0
20241122,092100,256650,3155,3155,3155,3155,0
20241122,092000,256650,3155,3155,3155,3155,0
20241122,091900,256650,3155,3155,3155,3155,2
20241122,091800,250340,3140,3140,3140,3140,1
20241122,091700,247200,3140,3140,3140,3140,0
20241122,091600,247200,3140,3140,3140,3140,0
20241122,091500,247200,3140,3140,3140,3140,0
20241122,091400,247200,3140,3140,3140,3140,4
20241122,091300,234640,3140,3140,3140,3140,1
20241122,091200,231500,3130,3130,3130,3130,50
20241122,091100,75000,3125,3125,3125,3125,0
20241122,091000,75000,3125,3125,3125,3125,0
20241122,090900,75000,3125,3125,3125,3125,0
20241122,090800,75000,3125,3125,3125,3125,0
20241122,090700,75000,3125,3125,3125,3125,0
20241122,090600,75000,3125,3125,3125,3125,0
20241122,090500,75000,3125,3125,3125,3125,0
20241122,090400,75000,3125,3125,3125,3125,0
20241122,090300,75000,3125,3125,3125,3125,0
20241122,090200,75000,3125,3125,3125,3125,0
20241122,090100,75000,3125,3125,3125,3125,10
20241122,090000,43750,3125,3125,3125,3125,14