KissMeData/046940/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,192700,148789460,2400,2400,2400,2400,865
20241122,192600,148789460,2400,2400,2400,2400,0
20241122,192500,148789460,2400,2400,2400,2400,0
20241122,192400,148789460,2400,2400,2400,2400,0
20241122,192300,148789460,2400,2400,2400,2400,0
20241122,192200,148789460,2400,2400,2400,2400,0
20241122,192100,148789460,2400,2400,2400,2400,0
20241122,192000,148789460,2400,2400,2400,2400,0
20241122,191900,148789460,2400,2400,2400,2400,0
20241122,191800,148789460,2400,2400,2400,2400,0
20241122,191700,148789460,2400,2400,2400,2400,0
20241122,191600,148789460,2400,2400,2400,2400,0
20241122,191500,148789460,2400,2400,2400,2400,0
20241122,191400,148789460,2400,2400,2400,2400,0
20241122,191300,148789460,2400,2400,2400,2400,0
20241122,191200,148789460,2400,2400,2400,2400,0
20241122,191100,148789460,2400,2400,2400,2400,0
20241122,191000,148789460,2400,2400,2400,2400,0
20241122,190900,148789460,2400,2400,2400,2400,0
20241122,190800,148789460,2400,2400,2400,2400,0
20241122,190700,148789460,2400,2400,2400,2400,0
20241122,190600,148789460,2400,2400,2400,2400,0
20241122,190500,148789460,2400,2400,2400,2400,0
20241122,190400,148789460,2400,2400,2400,2400,0
20241122,190300,148789460,2400,2400,2400,2400,0
20241122,190200,148789460,2400,2400,2400,2400,0
20241122,190100,148789460,2400,2400,2400,2400,0
20241122,190000,148789460,2400,2400,2400,2400,0
20241122,185900,148789460,2400,2400,2400,2400,0
20241122,185800,148789460,2400,2400,2400,2400,0
20241122,185700,148789460,2400,2400,2400,2400,865
20241122,185600,148789460,2400,2400,2400,2400,0
20241122,185500,148789460,2400,2400,2400,2400,0
20241122,185400,148789460,2400,2400,2400,2400,0
20241122,185300,148789460,2400,2400,2400,2400,0
20241122,185200,148789460,2400,2400,2400,2400,0
20241122,185100,148789460,2400,2400,2400,2400,0
20241122,185000,148789460,2400,2400,2400,2400,0
20241122,184900,148789460,2400,2400,2400,2400,0
20241122,184800,148789460,2400,2400,2400,2400,0
20241122,184700,148789460,2400,2400,2400,2400,0
20241122,184600,148789460,2400,2400,2400,2400,0
20241122,184500,148789460,2400,2400,2400,2400,0
20241122,184400,148789460,2400,2400,2400,2400,0
20241122,184300,148789460,2400,2400,2400,2400,0
20241122,184200,148789460,2400,2400,2400,2400,0
20241122,184100,148789460,2400,2400,2400,2400,0
20241122,184000,148789460,2400,2400,2400,2400,0
20241122,183900,148789460,2400,2400,2400,2400,0
20241122,183800,148789460,2400,2400,2400,2400,0
20241122,183700,148789460,2400,2400,2400,2400,0
20241122,183600,148789460,2400,2400,2400,2400,0
20241122,183500,148789460,2400,2400,2400,2400,0
20241122,183400,148789460,2400,2400,2400,2400,0
20241122,183300,148789460,2400,2400,2400,2400,0
20241122,183200,148789460,2400,2400,2400,2400,0
20241122,183100,148789460,2400,2400,2400,2400,0
20241122,183000,148789460,2400,2400,2400,2400,0
20241122,182900,148789460,2400,2400,2400,2400,0
20241122,182800,148789460,2400,2400,2400,2400,0
20241122,182700,148789460,2400,2400,2400,2400,865
20241122,182600,148789460,2400,2400,2400,2400,0
20241122,182500,148789460,2400,2400,2400,2400,0
20241122,182400,148789460,2400,2400,2400,2400,0
20241122,182300,148789460,2400,2400,2400,2400,0
20241122,182200,148789460,2400,2400,2400,2400,0
20241122,182100,148789460,2400,2400,2400,2400,0
20241122,182000,148789460,2400,2400,2400,2400,0
20241122,181900,148789460,2400,2400,2400,2400,0
20241122,181800,148789460,2400,2400,2400,2400,0
20241122,181700,148789460,2400,2400,2400,2400,0
20241122,181600,148789460,2400,2400,2400,2400,0
20241122,181500,148789460,2400,2400,2400,2400,0
20241122,181400,148789460,2400,2400,2400,2400,0
20241122,181300,148789460,2400,2400,2400,2400,0
20241122,181200,148789460,2400,2400,2400,2400,0
20241122,181100,148789460,2400,2400,2400,2400,0
20241122,181000,148789460,2400,2400,2400,2400,0
20241122,180900,148789460,2400,2400,2400,2400,0
20241122,180800,148789460,2400,2400,2400,2400,0
20241122,180700,148789460,2400,2400,2400,2400,0
20241122,180600,148789460,2400,2400,2400,2400,0
20241122,180500,148789460,2400,2400,2400,2400,0
20241122,180400,148789460,2400,2400,2400,2400,0
20241122,180300,148789460,2400,2400,2400,2400,0
20241122,180200,148789460,2400,2400,2400,2400,0
20241122,180100,148789460,2400,2400,2400,2400,0
20241122,180000,148789460,2400,2400,2400,2400,0
20241122,175900,148789460,2400,2400,2400,2400,0
20241122,175800,148789460,2400,2400,2400,2400,0
20241122,175700,148789460,2400,2400,2400,2400,865
20241122,175600,148789460,2400,2400,2400,2400,0
20241122,175500,148789460,2400,2400,2400,2400,0
20241122,175400,148789460,2400,2400,2400,2400,0
20241122,175300,148789460,2400,2400,2400,2400,0
20241122,175200,148789460,2400,2400,2400,2400,0
20241122,175100,148789460,2400,2400,2400,2400,0
20241122,175000,148789460,2400,2400,2400,2400,0
20241122,174900,148789460,2400,2400,2400,2400,0
20241122,174800,148789460,2400,2400,2400,2400,0
20241122,174700,148789460,2400,2400,2400,2400,0
20241122,174600,148789460,2400,2400,2400,2400,0
20241122,174500,148789460,2400,2400,2400,2400,0
20241122,174400,148789460,2400,2400,2400,2400,0
20241122,174300,148789460,2400,2400,2400,2400,0
20241122,174200,148789460,2400,2400,2400,2400,0
20241122,174100,148789460,2400,2400,2400,2400,0
20241122,174000,148789460,2400,2400,2400,2400,0
20241122,173900,148789460,2400,2400,2400,2400,0
20241122,173800,148789460,2400,2400,2400,2400,0
20241122,173700,148789460,2400,2400,2400,2400,0
20241122,173600,148789460,2400,2400,2400,2400,0
20241122,173500,148789460,2400,2400,2400,2400,0
20241122,173400,148789460,2400,2400,2400,2400,0
20241122,173300,148789460,2400,2400,2400,2400,0
20241122,173200,148789460,2400,2400,2400,2400,0
20241122,173100,148789460,2400,2400,2400,2400,0
20241122,173000,148789460,2400,2400,2400,2400,0
20241122,172900,148789460,2400,2400,2400,2400,0
20241122,172800,148789460,2400,2400,2400,2400,0
20241122,172700,148789460,2400,2400,2400,2400,865
20241122,172600,148789460,2400,2400,2400,2400,0
20241122,172500,148789460,2400,2400,2400,2400,0
20241122,172400,148789460,2400,2400,2400,2400,0
20241122,172300,148789460,2400,2400,2400,2400,0
20241122,172200,148789460,2400,2400,2400,2400,0
20241122,172100,148789460,2400,2400,2400,2400,0
20241122,172000,148789460,2400,2400,2400,2400,0
20241122,171900,148789460,2400,2400,2400,2400,0
20241122,171800,148789460,2400,2400,2400,2400,0
20241122,171700,148789460,2400,2400,2400,2400,0
20241122,171600,148789460,2400,2400,2400,2400,0
20241122,171500,148789460,2400,2400,2400,2400,0
20241122,171400,148789460,2400,2400,2400,2400,0
20241122,171300,148789460,2400,2400,2400,2400,0
20241122,171200,148789460,2400,2400,2400,2400,0
20241122,171100,148789460,2400,2400,2400,2400,0
20241122,171000,148789460,2400,2400,2400,2400,0
20241122,170900,148789460,2400,2400,2400,2400,0
20241122,170800,148789460,2400,2400,2400,2400,0
20241122,170700,148789460,2400,2400,2400,2400,0
20241122,170600,148789460,2400,2400,2400,2400,0
20241122,170500,148789460,2400,2400,2400,2400,0
20241122,170400,148789460,2400,2400,2400,2400,0
20241122,170300,148789460,2400,2400,2400,2400,0
20241122,170200,148789460,2400,2400,2400,2400,0
20241122,170100,148789460,2400,2400,2400,2400,0
20241122,170000,148789460,2400,2400,2400,2400,0
20241122,165900,148789460,2400,2400,2400,2400,0
20241122,165800,148789460,2400,2400,2400,2400,0
20241122,165700,148789460,2400,2400,2400,2400,865
20241122,165600,148789460,2400,2400,2400,2400,0
20241122,165500,148789460,2400,2400,2400,2400,0
20241122,165400,148789460,2400,2400,2400,2400,0
20241122,165300,148789460,2400,2400,2400,2400,0
20241122,165200,148789460,2400,2400,2400,2400,0
20241122,165100,148789460,2400,2400,2400,2400,0
20241122,165000,148789460,2400,2400,2400,2400,0
20241122,164900,148789460,2400,2400,2400,2400,0
20241122,164800,148789460,2400,2400,2400,2400,0
20241122,164700,148789460,2400,2400,2400,2400,0
20241122,164600,148789460,2400,2400,2400,2400,0
20241122,164500,148789460,2400,2400,2400,2400,0
20241122,164400,148789460,2400,2400,2400,2400,0
20241122,164300,148789460,2400,2400,2400,2400,0
20241122,164200,148789460,2400,2400,2400,2400,0
20241122,164100,148789460,2400,2400,2400,2400,0
20241122,164000,148789460,2400,2400,2400,2400,0
20241122,163900,148789460,2400,2400,2400,2400,0
20241122,163800,148789460,2400,2400,2400,2400,0
20241122,163700,148789460,2400,2400,2400,2400,0
20241122,163600,148789460,2400,2400,2400,2400,0
20241122,163500,148789460,2400,2400,2400,2400,0
20241122,163400,148789460,2400,2400,2400,2400,0
20241122,163300,148789460,2400,2400,2400,2400,0
20241122,163200,148789460,2400,2400,2400,2400,0
20241122,163100,148789460,2400,2400,2400,2400,0
20241122,163000,148789460,2400,2400,2400,2400,0
20241122,162900,148789460,2400,2400,2400,2400,0
20241122,162800,148789460,2400,2400,2400,2400,0
20241122,162700,148789460,2400,2400,2400,2400,865
20241122,162600,148789460,2400,2400,2400,2400,0
20241122,162500,148789460,2400,2400,2400,2400,0
20241122,162400,148789460,2400,2400,2400,2400,0
20241122,162300,148789460,2400,2400,2400,2400,0
20241122,162200,148789460,2400,2400,2400,2400,0
20241122,162100,148789460,2400,2400,2400,2400,0
20241122,162000,148789460,2400,2400,2400,2400,0
20241122,161900,148789460,2400,2400,2400,2400,0
20241122,161800,148789460,2400,2400,2400,2400,0
20241122,161700,148789460,2400,2400,2400,2400,0
20241122,161600,148789460,2400,2400,2400,2400,0
20241122,161500,148789460,2400,2400,2400,2400,0
20241122,161400,148789460,2400,2400,2400,2400,0
20241122,161300,148789460,2400,2400,2400,2400,0
20241122,161200,148789460,2400,2400,2400,2400,0
20241122,161100,148789460,2400,2400,2400,2400,0
20241122,161000,148789460,2400,2400,2400,2400,0
20241122,160900,148789460,2400,2400,2400,2400,0
20241122,160800,148789460,2400,2400,2400,2400,0
20241122,160700,148789460,2400,2400,2400,2400,0
20241122,160600,148789460,2400,2400,2400,2400,0
20241122,160500,148789460,2400,2400,2400,2400,0
20241122,160400,148789460,2400,2400,2400,2400,0
20241122,160300,148789460,2400,2400,2400,2400,0
20241122,160200,148789460,2400,2400,2400,2400,0
20241122,160100,148789460,2400,2400,2400,2400,0
20241122,160000,148789460,2400,2400,2400,2400,0
20241122,155900,148789460,2400,2400,2400,2400,0
20241122,155800,148789460,2400,2400,2400,2400,0
20241122,155700,148789460,2400,2400,2400,2400,865
20241122,155600,148789460,2400,2400,2400,2400,0
20241122,155500,148789460,2400,2400,2400,2400,0
20241122,155400,148789460,2400,2400,2400,2400,0
20241122,155300,148789460,2400,2400,2400,2400,0
20241122,155200,148789460,2400,2400,2400,2400,0
20241122,155100,148789460,2400,2400,2400,2400,0
20241122,155000,148789460,2400,2400,2400,2400,0
20241122,154900,148789460,2400,2400,2400,2400,0
20241122,154800,148789460,2400,2400,2400,2400,0
20241122,154700,148789460,2400,2400,2400,2400,0
20241122,154600,148789460,2400,2400,2400,2400,0
20241122,154500,148789460,2400,2400,2400,2400,0
20241122,154400,148789460,2400,2400,2400,2400,0
20241122,154300,148789460,2400,2400,2400,2400,0
20241122,154200,148789460,2400,2400,2400,2400,0
20241122,154100,148789460,2400,2400,2400,2400,0
20241122,154000,148789460,2400,2400,2400,2400,0
20241122,153900,148789460,2400,2400,2400,2400,0
20241122,153800,148789460,2400,2400,2400,2400,0
20241122,153700,148789460,2400,2400,2400,2400,0
20241122,153600,148789460,2400,2400,2400,2400,0
20241122,153500,148789460,2400,2400,2400,2400,0
20241122,153400,148789460,2400,2400,2400,2400,0
20241122,153300,148789460,2400,2400,2400,2400,0
20241122,153200,148789460,2400,2400,2400,2400,0
20241122,153100,148789460,2400,2400,2400,2400,0
20241122,153000,148789460,2400,2400,2400,2400,865
20241122,152900,146713460,2420,2420,2420,2420,0
20241122,152800,146713460,2420,2420,2420,2420,0
20241122,152700,146713460,2420,2420,2420,2420,0
20241122,152600,146713460,2420,2420,2420,2420,0
20241122,152500,146713460,2420,2420,2420,2420,0
20241122,152400,146713460,2420,2420,2420,2420,0
20241122,152300,146713460,2420,2420,2420,2420,0
20241122,152200,146713460,2420,2420,2420,2420,0
20241122,152100,146713460,2420,2420,2420,2420,0
20241122,152000,146713460,2420,2420,2420,2420,0
20241122,151900,146713460,2420,2405,2420,2400,3002
20241122,151800,139498390,2405,2405,2405,2405,729
20241122,151700,137745145,2410,2410,2410,2410,0
20241122,151600,137745145,2410,2410,2410,2405,549
20241122,151500,136422280,2420,2420,2420,2420,0
20241122,151400,136422280,2420,2420,2420,2420,200
20241122,151300,135938280,2425,2425,2425,2425,0
20241122,151200,135938280,2425,2425,2425,2425,0
20241122,151100,135938280,2425,2425,2425,2425,0
20241122,151000,135938280,2425,2425,2425,2425,1
20241122,150900,135935855,2410,2410,2410,2410,1
20241122,150800,135933445,2425,2425,2425,2425,20
20241122,150700,135884945,2425,2425,2425,2425,0
20241122,150600,135884945,2425,2410,2425,2410,3300
20241122,150500,127931930,2425,2425,2425,2425,0
20241122,150400,127931930,2425,2425,2425,2425,0
20241122,150300,127931930,2425,2425,2425,2425,0
20241122,150200,127931930,2425,2425,2425,2425,0
20241122,150100,127931930,2425,2425,2425,2425,1
20241122,150000,127929505,2410,2410,2410,2410,500
20241122,145900,126724505,2410,2420,2420,2410,500
20241122,145800,125516970,2420,2420,2420,2420,0
20241122,145700,125516970,2420,2425,2425,2420,250
20241122,145600,124911720,2425,2425,2425,2425,800
20241122,145500,122971720,2425,2425,2425,2425,0
20241122,145400,122971720,2425,2425,2425,2425,0
20241122,145300,122971720,2425,2425,2425,2425,0
20241122,145200,122971720,2425,2425,2425,2425,0
20241122,145100,122971720,2425,2425,2425,2420,102
20241122,145000,122724870,2420,2420,2420,2420,1765
20241122,144900,118453570,2415,2415,2415,2415,0
20241122,144800,118453570,2415,2415,2415,2415,0
20241122,144700,118453570,2415,2415,2415,2415,72
20241122,144600,118279690,2420,2420,2420,2420,0
20241122,144500,118279690,2420,2420,2420,2420,100
20241122,144400,118037690,2415,2415,2415,2415,0
20241122,144300,118037690,2415,2415,2415,2415,0
20241122,144200,118037690,2415,2415,2415,2415,401
20241122,144100,117069275,2420,2420,2420,2420,0
20241122,144000,117069275,2420,2420,2420,2420,0
20241122,143900,117069275,2420,2420,2420,2420,2
20241122,143800,117064435,2420,2420,2420,2420,0
20241122,143700,117064435,2420,2420,2420,2420,0
20241122,143600,117064435,2420,2420,2420,2420,258
20241122,143500,116440075,2420,2420,2420,2420,0
20241122,143400,116440075,2420,2420,2420,2420,290
20241122,143300,115738275,2420,2420,2420,2420,1
20241122,143200,115735855,2425,2425,2425,2425,0
20241122,143100,115735855,2425,2425,2425,2425,0
20241122,143000,115735855,2425,2425,2425,2425,0
20241122,142900,115735855,2425,2410,2425,2410,101
20241122,142800,115492430,2425,2425,2425,2425,0
20241122,142700,115492430,2425,2425,2425,2425,0
20241122,142600,115492430,2425,2420,2425,2420,10
20241122,142500,115468210,2420,2420,2420,2420,0
20241122,142400,115468210,2420,2420,2420,2420,1
20241122,142300,115465790,2425,2425,2425,2425,0
20241122,142200,115465790,2425,2425,2425,2425,0
20241122,142100,115465790,2425,2425,2425,2425,0
20241122,142000,115465790,2425,2425,2425,2425,0
20241122,141900,115465790,2425,2425,2425,2425,0
20241122,141800,115465790,2425,2425,2425,2425,1
20241122,141700,115463365,2425,2425,2425,2425,0
20241122,141600,115463365,2425,2410,2425,2410,54
20241122,141500,115333210,2400,2400,2400,2400,0
20241122,141400,115333210,2400,2405,2405,2400,760
20241122,141300,113506060,2405,2410,2410,2405,1360
20241122,141200,110233455,2410,2410,2410,2410,0
20241122,141100,110233455,2410,2410,2410,2410,2
20241122,141000,110228635,2410,2410,2410,2410,0
20241122,140900,110228635,2410,2410,2410,2410,196
20241122,140800,109756275,2410,2410,2410,2410,0
20241122,140700,109756275,2410,2410,2410,2410,417
20241122,140600,108751305,2420,2420,2420,2420,1
20241122,140500,108748885,2415,2415,2415,2415,0
20241122,140400,108748885,2415,2415,2415,2415,0
20241122,140300,108748885,2415,2415,2415,2415,5
20241122,140200,108736810,2425,2425,2425,2425,0
20241122,140100,108736810,2425,2425,2425,2425,0
20241122,140000,108736810,2425,2425,2425,2425,1
20241122,135900,108734385,2410,2410,2410,2410,0
20241122,135800,108734385,2410,2410,2410,2410,0
20241122,135700,108734385,2410,2410,2410,2410,0
20241122,135600,108734385,2410,2415,2415,2410,4000
20241122,135500,99092655,2420,2420,2420,2420,155
20241122,135400,98717555,2425,2425,2425,2425,1
20241122,135300,98715130,2420,2420,2420,2420,0
20241122,135200,98715130,2420,2420,2420,2420,1
20241122,135100,98712710,2425,2425,2425,2425,0
20241122,135000,98712710,2425,2425,2425,2425,0
20241122,134900,98712710,2425,2425,2425,2425,0
20241122,134800,98712710,2425,2425,2425,2425,1
20241122,134700,98710285,2425,2425,2425,2425,0
20241122,134600,98710285,2425,2425,2425,2425,0
20241122,134500,98710285,2425,2425,2425,2425,412
20241122,134400,97711185,2425,2425,2425,2425,0
20241122,134300,97711185,2425,2425,2425,2425,1
20241122,134200,97708760,2425,2425,2425,2425,50
20241122,134100,97587510,2410,2410,2410,2410,0
20241122,134000,97587510,2410,2410,2410,2410,0
20241122,133900,97587510,2410,2410,2410,2410,0
20241122,133800,97587510,2410,2410,2410,2410,291
20241122,133700,96886200,2425,2425,2425,2425,0
20241122,133600,96886200,2425,2425,2425,2415,2296
20241122,133500,91340120,2425,2425,2425,2425,0
20241122,133400,91340120,2425,2425,2425,2425,2
20241122,133300,91335270,2435,2435,2435,2435,0
20241122,133200,91335270,2435,2435,2435,2435,0
20241122,133100,91335270,2435,2435,2435,2435,1
20241122,133000,91332835,2435,2435,2435,2435,1
20241122,132900,91330400,2435,2435,2435,2435,0
20241122,132800,91330400,2435,2430,2435,2430,291
20241122,132700,90621850,2420,2420,2420,2420,0
20241122,132600,90621850,2420,2420,2420,2420,1000
20241122,132500,88201850,2430,2430,2430,2430,0
20241122,132400,88201850,2430,2430,2430,2430,1
20241122,132300,88199420,2435,2435,2435,2435,0
20241122,132200,88199420,2435,2435,2435,2435,0
20241122,132100,88199420,2435,2435,2435,2435,0
20241122,132000,88199420,2435,2435,2435,2435,0
20241122,131900,88199420,2435,2435,2435,2435,0
20241122,131800,88199420,2435,2435,2435,2435,1
20241122,131700,88196985,2420,2420,2420,2420,0
20241122,131600,88196985,2420,2420,2420,2420,0
20241122,131500,88196985,2420,2420,2420,2420,0
20241122,131400,88196985,2420,2420,2420,2420,217
20241122,131300,87671845,2435,2435,2435,2435,0
20241122,131200,87671845,2435,2435,2435,2435,5
20241122,131100,87659670,2435,2435,2435,2435,0
20241122,131000,87659670,2435,2435,2435,2435,0
20241122,130900,87659670,2435,2435,2435,2435,0
20241122,130800,87659670,2435,2435,2435,2435,1
20241122,130700,87657235,2425,2425,2425,2425,0
20241122,130600,87657235,2425,2425,2425,2425,0
20241122,130500,87657235,2425,2425,2425,2425,0
20241122,130400,87657235,2425,2425,2425,2425,29
20241122,130300,87586910,2425,2425,2425,2425,0
20241122,130200,87586910,2425,2425,2425,2425,0
20241122,130100,87586910,2425,2425,2425,2425,0
20241122,130000,87586910,2425,2425,2425,2425,0
20241122,125900,87586910,2425,2425,2425,2425,271
20241122,125800,86929735,2430,2430,2430,2430,0
20241122,125700,86929735,2430,2430,2430,2430,0
20241122,125600,86929735,2430,2430,2430,2430,0
20241122,125500,86929735,2430,2430,2430,2430,0
20241122,125400,86929735,2430,2430,2430,2430,0
20241122,125300,86929735,2430,2430,2430,2430,0
20241122,125200,86929735,2430,2430,2430,2430,1
20241122,125100,86927305,2435,2435,2435,2435,1
20241122,125000,86924870,2425,2425,2425,2425,0
20241122,124900,86924870,2425,2425,2425,2425,0
20241122,124800,86924870,2425,2425,2425,2425,0
20241122,124700,86924870,2425,2430,2430,2425,872
20241122,124600,84808090,2420,2420,2420,2420,0
20241122,124500,84808090,2420,2420,2420,2420,0
20241122,124400,84808090,2420,2420,2420,2420,0
20241122,124300,84808090,2420,2420,2420,2420,925
20241122,124200,82569590,2420,2420,2420,2420,76
20241122,124100,82385670,2420,2420,2420,2420,0
20241122,124000,82385670,2420,2420,2420,2420,0
20241122,123900,82385670,2420,2420,2420,2420,0
20241122,123800,82385670,2420,2425,2425,2420,304
20241122,123700,81648490,2425,2425,2425,2425,55
20241122,123600,81515115,2425,2425,2425,2425,0
20241122,123500,81515115,2425,2425,2425,2425,222
20241122,123400,80976765,2430,2430,2430,2430,513
20241122,123300,79730175,2435,2435,2435,2435,0
20241122,123200,79730175,2435,2435,2435,2435,20
20241122,123100,79681475,2435,2435,2435,2435,1
20241122,123000,79679040,2430,2430,2430,2430,0
20241122,122900,79679040,2430,2430,2430,2430,0
20241122,122800,79679040,2430,2430,2430,2430,0
20241122,122700,79679040,2430,2430,2430,2430,0
20241122,122600,79679040,2430,2430,2430,2430,110
20241122,122500,79411740,2435,2435,2435,2435,0
20241122,122400,79411740,2435,2435,2435,2435,3
20241122,122300,79404435,2440,2440,2440,2440,0
20241122,122200,79404435,2440,2440,2440,2440,0
20241122,122100,79404435,2440,2440,2440,2440,0
20241122,122000,79404435,2440,2440,2440,2440,0
20241122,121900,79404435,2440,2440,2440,2440,0
20241122,121800,79404435,2440,2440,2440,2440,0
20241122,121700,79404435,2440,2440,2440,2440,0
20241122,121600,79404435,2440,2440,2440,2440,0
20241122,121500,79404435,2440,2440,2440,2440,1
20241122,121400,79401995,2435,2435,2435,2435,104
20241122,121300,79148755,2440,2440,2440,2440,0
20241122,121200,79148755,2440,2440,2440,2440,0
20241122,121100,79148755,2440,2440,2440,2440,0
20241122,121000,79148755,2440,2440,2440,2440,0
20241122,120900,79148755,2440,2435,2440,2435,397
20241122,120800,78182055,2435,2435,2435,2435,1
20241122,120700,78179620,2430,2430,2430,2430,387
20241122,120600,77239210,2430,2430,2430,2430,0
20241122,120500,77239210,2430,2430,2430,2430,0
20241122,120400,77239210,2430,2430,2430,2430,280
20241122,120300,76558810,2430,2425,2430,2425,320
20241122,120200,75781710,2425,2425,2425,2425,0
20241122,120100,75781710,2425,2425,2425,2425,0
20241122,120000,75781710,2425,2425,2425,2425,0
20241122,115900,75781710,2425,2425,2425,2425,100
20241122,115800,75539210,2425,2425,2425,2425,102
20241122,115700,75291860,2425,2425,2425,2425,0
20241122,115600,75291860,2425,2425,2425,2425,200
20241122,115500,74806860,2430,2430,2430,2430,0
20241122,115400,74806860,2430,2430,2430,2430,2
20241122,115300,74802000,2430,2430,2430,2430,100
20241122,115200,74559000,2430,2430,2430,2430,0
20241122,115100,74559000,2430,2425,2430,2425,101
20241122,115000,74314070,2425,2425,2425,2425,0
20241122,114900,74314070,2425,2425,2425,2425,1
20241122,114800,74311645,2425,2425,2425,2425,0
20241122,114700,74311645,2425,2425,2425,2425,0
20241122,114600,74311645,2425,2425,2425,2425,0
20241122,114500,74311645,2425,2425,2425,2425,0
20241122,114400,74311645,2425,2425,2425,2425,300
20241122,114300,73584145,2430,2430,2430,2430,0
20241122,114200,73584145,2430,2430,2430,2430,100
20241122,114100,73341145,2430,2430,2430,2430,0
20241122,114000,73341145,2430,2430,2430,2430,0
20241122,113900,73341145,2430,2430,2430,2430,0
20241122,113800,73341145,2430,2430,2430,2430,0
20241122,113700,73341145,2430,2430,2430,2430,0
20241122,113600,73341145,2430,2430,2430,2430,130
20241122,113500,73025245,2435,2435,2435,2435,0
20241122,113400,73025245,2435,2435,2435,2435,0
20241122,113300,73025245,2435,2435,2435,2435,2
20241122,113200,73020375,2435,2435,2435,2435,0
20241122,113100,73020375,2435,2435,2435,2435,0
20241122,113000,73020375,2435,2435,2435,2435,0
20241122,112900,73020375,2435,2435,2435,2435,0
20241122,112800,73020375,2435,2435,2435,2435,200
20241122,112700,72533375,2435,2435,2435,2435,0
20241122,112600,72533375,2435,2435,2435,2435,0
20241122,112500,72533375,2435,2415,2435,2415,96
20241122,112400,72301515,2405,2405,2405,2405,150
20241122,112300,71940765,2410,2415,2415,2410,963
20241122,112200,69619315,2415,2425,2425,2415,1167
20241122,112100,66800810,2425,2425,2425,2425,300
20241122,112000,66073310,2425,2425,2425,2425,0
20241122,111900,66073310,2425,2425,2425,2425,0
20241122,111800,66073310,2425,2425,2425,2425,0
20241122,111700,66073310,2425,2425,2425,2425,27
20241122,111600,66007835,2425,2425,2425,2425,300
20241122,111500,65280335,2425,2425,2425,2425,0
20241122,111400,65280335,2425,2425,2425,2425,0
20241122,111300,65280335,2425,2425,2425,2425,0
20241122,111200,65280335,2425,2425,2425,2425,0
20241122,111100,65280335,2425,2425,2425,2425,0
20241122,111000,65280335,2425,2425,2425,2425,0
20241122,110900,65280335,2425,2420,2425,2420,1694
20241122,110800,61175885,2420,2420,2420,2420,0
20241122,110700,61175885,2420,2420,2420,2420,1184
20241122,110600,58310605,2425,2425,2425,2425,93
20241122,110500,58085080,2425,2425,2425,2425,40
20241122,110400,57988080,2430,2430,2430,2430,400
20241122,110300,57016080,2430,2430,2430,2430,0
20241122,110200,57016080,2430,2430,2430,2430,131
20241122,110100,56697750,2425,2425,2425,2425,0
20241122,110000,56697750,2425,2425,2425,2425,0
20241122,105900,56697750,2425,2425,2425,2425,723
20241122,105800,54944475,2425,2425,2425,2425,0
20241122,105700,54944475,2425,2425,2425,2425,0
20241122,105600,54944475,2425,2425,2425,2425,90
20241122,105500,54726225,2430,2430,2430,2430,0
20241122,105400,54726225,2430,2430,2430,2430,123
20241122,105300,54427335,2435,2435,2435,2435,0
20241122,105200,54427335,2435,2435,2435,2435,0
20241122,105100,54427335,2435,2435,2435,2435,0
20241122,105000,54427335,2435,2435,2435,2435,0
20241122,104900,54427335,2435,2435,2435,2435,0
20241122,104800,54427335,2435,2435,2435,2435,0
20241122,104700,54427335,2435,2435,2435,2435,0
20241122,104600,54427335,2435,2435,2435,2435,0
20241122,104500,54427335,2435,2435,2435,2435,0
20241122,104400,54427335,2435,2435,2435,2435,0
20241122,104300,54427335,2435,2435,2435,2435,397
20241122,104200,53460640,2425,2425,2425,2425,20
20241122,104100,53412140,2425,2425,2425,2425,0
20241122,104000,53412140,2425,2425,2425,2425,738
20241122,103900,51622490,2430,2430,2430,2430,0
20241122,103800,51622490,2430,2430,2430,2430,0
20241122,103700,51622490,2430,2430,2430,2430,491
20241122,103600,50429360,2440,2425,2440,2425,460
20241122,103500,49313845,2440,2440,2440,2440,0
20241122,103400,49313845,2440,2440,2440,2440,0
20241122,103300,49313845,2440,2440,2440,2440,0
20241122,103200,49313845,2440,2440,2440,2440,0
20241122,103100,49313845,2440,2440,2440,2440,835
20241122,103000,47276445,2435,2435,2435,2435,0
20241122,102900,47276445,2435,2435,2435,2435,0
20241122,102800,47276445,2435,2435,2435,2435,165
20241122,102700,46874670,2435,2435,2435,2435,0
20241122,102600,46874670,2435,2425,2435,2425,228
20241122,102500,46319770,2425,2425,2425,2425,0
20241122,102400,46319770,2425,2425,2425,2425,0
20241122,102300,46319770,2425,2425,2425,2425,0
20241122,102200,46319770,2425,2425,2425,2425,20
20241122,102100,46271270,2435,2435,2435,2435,170
20241122,102000,45857320,2435,2430,2435,2430,14
20241122,101900,45823295,2430,2430,2430,2430,0
20241122,101800,45823295,2430,2430,2430,2430,287
20241122,101700,45125885,2435,2435,2435,2435,64
20241122,101600,44970045,2435,2435,2435,2435,271
20241122,101500,44310160,2435,2435,2435,2435,58
20241122,101400,44168930,2435,2435,2435,2435,1
20241122,101300,44166495,2435,2430,2435,2430,268
20241122,101200,43514640,2430,2430,2430,2430,1
20241122,101100,43512210,2430,2430,2430,2430,7
20241122,101000,43495200,2425,2425,2425,2425,0
20241122,100900,43495200,2425,2425,2430,2425,788
20241122,100800,41583365,2430,2425,2430,2425,2
20241122,100700,41578510,2425,2425,2425,2425,163
20241122,100600,41183235,2420,2425,2425,2420,300
20241122,100500,40456620,2420,2425,2425,2420,1456
20241122,100400,36932985,2425,2425,2425,2425,0
20241122,100300,36932985,2425,2425,2425,2425,0
20241122,100200,36932985,2425,2425,2425,2425,498
20241122,100100,35725335,2430,2430,2430,2430,2
20241122,100000,35720475,2440,2440,2440,2440,0
20241122,095900,35720475,2440,2440,2440,2440,0
20241122,095800,35720475,2440,2440,2440,2440,330
20241122,095700,34915275,2440,2440,2440,2440,0
20241122,095600,34915275,2440,2425,2440,2425,279
20241122,095500,34238645,2425,2425,2425,2425,0
20241122,095400,34238645,2425,2425,2425,2425,0
20241122,095300,34238645,2425,2425,2425,2425,150
20241122,095200,33874895,2425,2425,2425,2425,0
20241122,095100,33874895,2425,2425,2425,2425,504
20241122,095000,32652695,2425,2435,2435,2425,1087
20241122,094900,30011535,2440,2440,2440,2440,3
20241122,094800,30004215,2445,2440,2445,2440,300
20241122,094700,29272210,2440,2440,2440,2440,0
20241122,094600,29272210,2440,2440,2440,2440,0
20241122,094500,29272210,2440,2435,2440,2435,1001
20241122,094400,26834770,2435,2435,2435,2435,165
20241122,094300,26432995,2435,2435,2435,2435,0
20241122,094200,26432995,2435,2435,2435,2435,794
20241122,094100,24499605,2435,2435,2435,2435,110
20241122,094000,24231755,2440,2440,2440,2440,427
20241122,093900,23189875,2445,2445,2445,2445,5
20241122,093800,23177650,2445,2440,2445,2440,272
20241122,093700,22513370,2440,2440,2440,2440,621
20241122,093600,20998130,2445,2440,2445,2440,109
20241122,093500,20732020,2445,2445,2445,2445,60
20241122,093400,20585320,2445,2445,2445,2445,0
20241122,093300,20585320,2445,2430,2445,2430,123
20241122,093200,20286405,2440,2440,2440,2440,501
20241122,093100,19063965,2440,2435,2440,2435,2200
20241122,093000,13696715,2435,2435,2435,2435,100
20241122,092900,13453215,2430,2430,2430,2430,0
20241122,092800,13453215,2430,2430,2430,2430,72
20241122,092700,13278255,2430,2430,2430,2430,0
20241122,092600,13278255,2430,2430,2430,2430,0
20241122,092500,13278255,2430,2430,2430,2430,126
20241122,092400,12972075,2425,2425,2425,2425,0
20241122,092300,12972075,2425,2435,2435,2425,383
20241122,092200,12040300,2435,2435,2435,2435,0
20241122,092100,12040300,2435,2435,2435,2435,0
20241122,092000,12040300,2435,2435,2435,2435,0
20241122,091900,12040300,2435,2435,2435,2435,1
20241122,091800,12037865,2430,2430,2430,2430,0
20241122,091700,12037865,2430,2425,2430,2425,440
20241122,091600,10970165,2430,2430,2430,2430,176
20241122,091500,10542485,2435,2435,2435,2435,101
20241122,091400,10296550,2440,2435,2440,2435,181
20241122,091300,9855810,2430,2430,2430,2430,16
20241122,091200,9816930,2435,2435,2435,2435,5
20241122,091100,9804755,2435,2435,2435,2435,11
20241122,091000,9777970,2435,2425,2435,2425,222
20241122,090900,9239580,2420,2420,2420,2420,18
20241122,090800,9196020,2420,2420,2420,2420,0
20241122,090700,9196020,2420,2430,2430,2420,1578
20241122,090600,5365585,2425,2425,2425,2425,0
20241122,090500,5365585,2425,2425,2425,2425,250
20241122,090400,4759335,2425,2430,2430,2425,780
20241122,090300,2864065,2440,2440,2440,2440,0
20241122,090200,2864065,2440,2440,2440,2440,1
20241122,090100,2861625,2440,2440,2440,2440,100
20241122,090000,2617625,2435,2435,2435,2435,1075