KissMeData/048470/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,192800,1050457630,3345,3345,3345,3345,4409
20241122,192700,1050457630,3345,3345,3345,3345,0
20241122,192600,1050457630,3345,3345,3345,3345,0
20241122,192500,1050457630,3345,3345,3345,3345,0
20241122,192400,1050457630,3345,3345,3345,3345,0
20241122,192300,1050457630,3345,3345,3345,3345,0
20241122,192200,1050457630,3345,3345,3345,3345,0
20241122,192100,1050457630,3345,3345,3345,3345,0
20241122,192000,1050457630,3345,3345,3345,3345,0
20241122,191900,1050457630,3345,3345,3345,3345,0
20241122,191800,1050457630,3345,3345,3345,3345,0
20241122,191700,1050457630,3345,3345,3345,3345,0
20241122,191600,1050457630,3345,3345,3345,3345,0
20241122,191500,1050457630,3345,3345,3345,3345,0
20241122,191400,1050457630,3345,3345,3345,3345,0
20241122,191300,1050457630,3345,3345,3345,3345,0
20241122,191200,1050457630,3345,3345,3345,3345,0
20241122,191100,1050457630,3345,3345,3345,3345,0
20241122,191000,1050457630,3345,3345,3345,3345,0
20241122,190900,1050457630,3345,3345,3345,3345,0
20241122,190800,1050457630,3345,3345,3345,3345,0
20241122,190700,1050457630,3345,3345,3345,3345,0
20241122,190600,1050457630,3345,3345,3345,3345,0
20241122,190500,1050457630,3345,3345,3345,3345,0
20241122,190400,1050457630,3345,3345,3345,3345,0
20241122,190300,1050457630,3345,3345,3345,3345,0
20241122,190200,1050457630,3345,3345,3345,3345,0
20241122,190100,1050457630,3345,3345,3345,3345,0
20241122,190000,1050457630,3345,3345,3345,3345,0
20241122,185900,1050457630,3345,3345,3345,3345,0
20241122,185800,1050457630,3345,3345,3345,3345,4409
20241122,185700,1050457630,3345,3345,3345,3345,0
20241122,185600,1050457630,3345,3345,3345,3345,0
20241122,185500,1050457630,3345,3345,3345,3345,0
20241122,185400,1050457630,3345,3345,3345,3345,0
20241122,185300,1050457630,3345,3345,3345,3345,0
20241122,185200,1050457630,3345,3345,3345,3345,0
20241122,185100,1050457630,3345,3345,3345,3345,0
20241122,185000,1050457630,3345,3345,3345,3345,0
20241122,184900,1050457630,3345,3345,3345,3345,0
20241122,184800,1050457630,3345,3345,3345,3345,0
20241122,184700,1050457630,3345,3345,3345,3345,0
20241122,184600,1050457630,3345,3345,3345,3345,0
20241122,184500,1050457630,3345,3345,3345,3345,0
20241122,184400,1050457630,3345,3345,3345,3345,0
20241122,184300,1050457630,3345,3345,3345,3345,0
20241122,184200,1050457630,3345,3345,3345,3345,0
20241122,184100,1050457630,3345,3345,3345,3345,0
20241122,184000,1050457630,3345,3345,3345,3345,0
20241122,183900,1050457630,3345,3345,3345,3345,0
20241122,183800,1050457630,3345,3345,3345,3345,0
20241122,183700,1050457630,3345,3345,3345,3345,0
20241122,183600,1050457630,3345,3345,3345,3345,0
20241122,183500,1050457630,3345,3345,3345,3345,0
20241122,183400,1050457630,3345,3345,3345,3345,0
20241122,183300,1050457630,3345,3345,3345,3345,0
20241122,183200,1050457630,3345,3345,3345,3345,0
20241122,183100,1050457630,3345,3345,3345,3345,0
20241122,183000,1050457630,3345,3345,3345,3345,0
20241122,182900,1050457630,3345,3345,3345,3345,0
20241122,182800,1050457630,3345,3345,3345,3345,4409
20241122,182700,1050457630,3345,3345,3345,3345,0
20241122,182600,1050457630,3345,3345,3345,3345,0
20241122,182500,1050457630,3345,3345,3345,3345,0
20241122,182400,1050457630,3345,3345,3345,3345,0
20241122,182300,1050457630,3345,3345,3345,3345,0
20241122,182200,1050457630,3345,3345,3345,3345,0
20241122,182100,1050457630,3345,3345,3345,3345,0
20241122,182000,1050457630,3345,3345,3345,3345,0
20241122,181900,1050457630,3345,3345,3345,3345,0
20241122,181800,1050457630,3345,3345,3345,3345,0
20241122,181700,1050457630,3345,3345,3345,3345,0
20241122,181600,1050457630,3345,3345,3345,3345,0
20241122,181500,1050457630,3345,3345,3345,3345,0
20241122,181400,1050457630,3345,3345,3345,3345,0
20241122,181300,1050457630,3345,3345,3345,3345,0
20241122,181200,1050457630,3345,3345,3345,3345,0
20241122,181100,1050457630,3345,3345,3345,3345,0
20241122,181000,1050457630,3345,3345,3345,3345,0
20241122,180900,1050457630,3345,3345,3345,3345,0
20241122,180800,1050457630,3345,3345,3345,3345,0
20241122,180700,1050457630,3345,3345,3345,3345,0
20241122,180600,1050457630,3345,3345,3345,3345,0
20241122,180500,1050457630,3345,3345,3345,3345,0
20241122,180400,1050457630,3345,3345,3345,3345,0
20241122,180300,1050457630,3345,3345,3345,3345,0
20241122,180200,1050457630,3345,3345,3345,3345,0
20241122,180100,1050457630,3345,3345,3345,3345,0
20241122,180000,1050457630,3345,3345,3345,3345,0
20241122,175900,1050457630,3345,3345,3345,3345,0
20241122,175800,1050457630,3345,3345,3345,3345,4409
20241122,175700,1050457630,3345,3345,3345,3345,0
20241122,175600,1050457630,3345,3345,3345,3345,0
20241122,175500,1050457630,3345,3345,3345,3345,0
20241122,175400,1050457630,3345,3345,3345,3345,0
20241122,175300,1050457630,3345,3345,3345,3345,0
20241122,175200,1050457630,3345,3345,3345,3345,0
20241122,175100,1050457630,3345,3345,3345,3345,0
20241122,175000,1050457630,3345,3345,3345,3345,0
20241122,174900,1050457630,3345,3345,3345,3345,0
20241122,174800,1050457630,3345,3345,3345,3345,0
20241122,174700,1050457630,3345,3345,3345,3345,0
20241122,174600,1050457630,3345,3345,3345,3345,0
20241122,174500,1050457630,3345,3345,3345,3345,0
20241122,174400,1050457630,3345,3345,3345,3345,0
20241122,174300,1050457630,3345,3345,3345,3345,0
20241122,174200,1050457630,3345,3345,3345,3345,0
20241122,174100,1050457630,3345,3345,3345,3345,0
20241122,174000,1050457630,3345,3345,3345,3345,0
20241122,173900,1050457630,3345,3345,3345,3345,0
20241122,173800,1050457630,3345,3345,3345,3345,0
20241122,173700,1050457630,3345,3345,3345,3345,0
20241122,173600,1050457630,3345,3345,3345,3345,0
20241122,173500,1050457630,3345,3345,3345,3345,0
20241122,173400,1050457630,3345,3345,3345,3345,0
20241122,173300,1050457630,3345,3345,3345,3345,0
20241122,173200,1050457630,3345,3345,3345,3345,0
20241122,173100,1050457630,3345,3345,3345,3345,0
20241122,173000,1050457630,3345,3345,3345,3345,0
20241122,172900,1050457630,3345,3345,3345,3345,0
20241122,172800,1050457630,3345,3345,3345,3345,4409
20241122,172700,1050457630,3345,3345,3345,3345,0
20241122,172600,1050457630,3345,3345,3345,3345,0
20241122,172500,1050457630,3345,3345,3345,3345,0
20241122,172400,1050457630,3345,3345,3345,3345,0
20241122,172300,1050457630,3345,3345,3345,3345,0
20241122,172200,1050457630,3345,3345,3345,3345,0
20241122,172100,1050457630,3345,3345,3345,3345,0
20241122,172000,1050457630,3345,3345,3345,3345,0
20241122,171900,1050457630,3345,3345,3345,3345,0
20241122,171800,1050457630,3345,3345,3345,3345,0
20241122,171700,1050457630,3345,3345,3345,3345,0
20241122,171600,1050457630,3345,3345,3345,3345,0
20241122,171500,1050457630,3345,3345,3345,3345,0
20241122,171400,1050457630,3345,3345,3345,3345,0
20241122,171300,1050457630,3345,3345,3345,3345,0
20241122,171200,1050457630,3345,3345,3345,3345,0
20241122,171100,1050457630,3345,3345,3345,3345,0
20241122,171000,1050457630,3345,3345,3345,3345,0
20241122,170900,1050457630,3345,3345,3345,3345,0
20241122,170800,1050457630,3345,3345,3345,3345,0
20241122,170700,1050457630,3345,3345,3345,3345,0
20241122,170600,1050457630,3345,3345,3345,3345,0
20241122,170500,1050457630,3345,3345,3345,3345,0
20241122,170400,1050457630,3345,3345,3345,3345,0
20241122,170300,1050457630,3345,3345,3345,3345,0
20241122,170200,1050457630,3345,3345,3345,3345,0
20241122,170100,1050457630,3345,3345,3345,3345,0
20241122,170000,1050457630,3345,3345,3345,3345,0
20241122,165900,1050457630,3345,3345,3345,3345,0
20241122,165800,1050457630,3345,3345,3345,3345,4409
20241122,165700,1050457630,3345,3345,3345,3345,0
20241122,165600,1050457630,3345,3345,3345,3345,0
20241122,165500,1050457630,3345,3345,3345,3345,0
20241122,165400,1050457630,3345,3345,3345,3345,0
20241122,165300,1050457630,3345,3345,3345,3345,0
20241122,165200,1050457630,3345,3345,3345,3345,0
20241122,165100,1050457630,3345,3345,3345,3345,0
20241122,165000,1050457630,3345,3345,3345,3345,0
20241122,164900,1050457630,3345,3345,3345,3345,0
20241122,164800,1050457630,3345,3345,3345,3345,0
20241122,164700,1050457630,3345,3345,3345,3345,0
20241122,164600,1050457630,3345,3345,3345,3345,0
20241122,164500,1050457630,3345,3345,3345,3345,0
20241122,164400,1050457630,3345,3345,3345,3345,0
20241122,164300,1050457630,3345,3345,3345,3345,0
20241122,164200,1050457630,3345,3345,3345,3345,0
20241122,164100,1050457630,3345,3345,3345,3345,0
20241122,164000,1050457630,3345,3345,3345,3345,0
20241122,163900,1050457630,3345,3345,3345,3345,0
20241122,163800,1050457630,3345,3345,3345,3345,0
20241122,163700,1050457630,3345,3345,3345,3345,0
20241122,163600,1050457630,3345,3345,3345,3345,0
20241122,163500,1050457630,3345,3345,3345,3345,0
20241122,163400,1050457630,3345,3345,3345,3345,0
20241122,163300,1050457630,3345,3345,3345,3345,0
20241122,163200,1050457630,3345,3345,3345,3345,0
20241122,163100,1050457630,3345,3345,3345,3345,0
20241122,163000,1050457630,3345,3345,3345,3345,0
20241122,162900,1050457630,3345,3345,3345,3345,0
20241122,162800,1050457630,3345,3345,3345,3345,4409
20241122,162700,1050457630,3345,3345,3345,3345,0
20241122,162600,1050457630,3345,3345,3345,3345,0
20241122,162500,1050457630,3345,3345,3345,3345,0
20241122,162400,1050457630,3345,3345,3345,3345,0
20241122,162300,1050457630,3345,3345,3345,3345,0
20241122,162200,1050457630,3345,3345,3345,3345,0
20241122,162100,1050457630,3345,3345,3345,3345,0
20241122,162000,1050457630,3345,3345,3345,3345,0
20241122,161900,1050457630,3345,3345,3345,3345,0
20241122,161800,1050457630,3345,3345,3345,3345,0
20241122,161700,1050457630,3345,3345,3345,3345,0
20241122,161600,1050457630,3345,3345,3345,3345,0
20241122,161500,1050457630,3345,3345,3345,3345,0
20241122,161400,1050457630,3345,3345,3345,3345,0
20241122,161300,1050457630,3345,3345,3345,3345,0
20241122,161200,1050457630,3345,3345,3345,3345,0
20241122,161100,1050457630,3345,3345,3345,3345,0
20241122,161000,1050457630,3345,3345,3345,3345,0
20241122,160900,1050457630,3345,3345,3345,3345,0
20241122,160800,1050457630,3345,3345,3345,3345,0
20241122,160700,1050457630,3345,3345,3345,3345,0
20241122,160600,1050457630,3345,3345,3345,3345,0
20241122,160500,1050457630,3345,3345,3345,3345,0
20241122,160400,1050457630,3345,3345,3345,3345,0
20241122,160300,1050457630,3345,3345,3345,3345,0
20241122,160200,1050457630,3345,3345,3345,3345,0
20241122,160100,1050457630,3345,3345,3345,3345,0
20241122,160000,1050457630,3345,3345,3345,3345,0
20241122,155900,1050457630,3345,3345,3345,3345,0
20241122,155800,1050457630,3345,3345,3345,3345,4409
20241122,155700,1050457630,3345,3345,3345,3345,0
20241122,155600,1050457630,3345,3345,3345,3345,0
20241122,155500,1050457630,3345,3345,3345,3345,0
20241122,155400,1050457630,3345,3345,3345,3345,0
20241122,155300,1050457630,3345,3345,3345,3345,0
20241122,155200,1050457630,3345,3345,3345,3345,0
20241122,155100,1050457630,3345,3345,3345,3345,0
20241122,155000,1050457630,3345,3345,3345,3345,0
20241122,154900,1050457630,3345,3345,3345,3345,0
20241122,154800,1050457630,3345,3345,3345,3345,0
20241122,154700,1050457630,3345,3345,3345,3345,0
20241122,154600,1050457630,3345,3345,3345,3345,0
20241122,154500,1050457630,3345,3345,3345,3345,0
20241122,154400,1050457630,3345,3345,3345,3345,0
20241122,154300,1050457630,3345,3345,3345,3345,0
20241122,154200,1050457630,3345,3345,3345,3345,0
20241122,154100,1050457630,3345,3345,3345,3345,0
20241122,154000,1050457630,3345,3345,3345,3345,0
20241122,153900,1050457630,3345,3345,3345,3345,0
20241122,153800,1050457630,3345,3345,3345,3345,0
20241122,153700,1050457630,3345,3345,3345,3345,0
20241122,153600,1050457630,3345,3345,3345,3345,0
20241122,153500,1050457630,3345,3345,3345,3345,0
20241122,153400,1050457630,3345,3345,3345,3345,0
20241122,153300,1050457630,3345,3345,3345,3345,0
20241122,153200,1050457630,3345,3345,3345,3345,0
20241122,153100,1050457630,3345,3345,3345,3345,0
20241122,153000,1050457630,3345,3345,3345,3345,4409
20241122,152900,1035709525,3340,3340,3340,3340,0
20241122,152800,1035709525,3340,3340,3340,3340,0
20241122,152700,1035709525,3340,3340,3340,3340,0
20241122,152600,1035709525,3340,3340,3340,3340,0
20241122,152500,1035709525,3340,3340,3340,3340,0
20241122,152400,1035709525,3340,3340,3340,3340,0
20241122,152300,1035709525,3340,3340,3340,3340,0
20241122,152200,1035709525,3340,3340,3340,3340,0
20241122,152100,1035709525,3340,3340,3340,3340,0
20241122,152000,1035709525,3340,3340,3340,3340,0
20241122,151900,1035709525,3340,3355,3360,3340,2762
20241122,151800,1026466285,3350,3350,3350,3350,405
20241122,151700,1025109535,3355,3355,3370,3350,260
20241122,151600,1024238465,3360,3360,3365,3350,392
20241122,151500,1022923685,3360,3360,3370,3350,1361
20241122,151400,1018360520,3355,3360,3360,3355,509
20241122,151300,1016652435,3360,3360,3360,3360,389
20241122,151200,1015345395,3360,3375,3375,3360,489
20241122,151100,1013700575,3375,3370,3375,3360,394
20241122,151000,1012376655,3375,3365,3375,3360,390
20241122,150900,1011065415,3365,3365,3365,3365,134
20241122,150800,1010614505,3365,3365,3365,3365,242
20241122,150700,1009800175,3365,3380,3380,3365,2711
20241122,150600,1000639390,3380,3380,3380,3380,0
20241122,150500,1000639390,3380,3380,3380,3380,0
20241122,150400,1000639390,3380,3375,3380,3375,445
20241122,150300,999137365,3375,3375,3375,3375,3
20241122,150200,999127240,3375,3375,3375,3375,0
20241122,150100,999127240,3375,3375,3375,3375,881
20241122,150000,996153865,3375,3375,3375,3375,0
20241122,145900,996153865,3375,3375,3375,3375,0
20241122,145800,996153865,3375,3375,3375,3375,191
20241122,145700,995509240,3375,3370,3375,3370,56
20241122,145600,995320465,3370,3370,3370,3370,10
20241122,145500,995286765,3370,3370,3370,3370,0
20241122,145400,995286765,3370,3370,3370,3370,10
20241122,145300,995253065,3370,3370,3370,3370,0
20241122,145200,995253065,3370,3370,3370,3370,0
20241122,145100,995253065,3370,3370,3370,3370,0
20241122,145000,995253065,3370,3370,3370,3370,196
20241122,144900,994592545,3370,3370,3370,3370,104
20241122,144800,994242065,3365,3365,3365,3365,2
20241122,144700,994235335,3360,3355,3360,3355,56
20241122,144600,994047180,3355,3355,3355,3355,0
20241122,144500,994047180,3355,3355,3355,3355,38
20241122,144400,993919690,3360,3360,3360,3360,7
20241122,144300,993896170,3360,3360,3360,3360,4
20241122,144200,993882730,3360,3360,3360,3360,1
20241122,144100,993879370,3355,3355,3355,3355,0
20241122,144000,993879370,3355,3355,3355,3355,0
20241122,143900,993879370,3355,3355,3355,3355,16
20241122,143800,993825690,3355,3365,3370,3350,3732
20241122,143700,981298320,3370,3370,3370,3370,61
20241122,143600,981092750,3365,3365,3365,3365,0
20241122,143500,981092750,3365,3365,3365,3365,0
20241122,143400,981092750,3365,3365,3365,3365,0
20241122,143300,981092750,3365,3365,3365,3365,150
20241122,143200,980588000,3365,3365,3365,3365,319
20241122,143100,979514565,3370,3370,3370,3370,0
20241122,143000,979514565,3370,3370,3370,3370,0
20241122,142900,979514565,3370,3365,3370,3365,29
20241122,142800,979416890,3365,3365,3365,3365,75
20241122,142700,979164515,3365,3365,3365,3365,0
20241122,142600,979164515,3365,3365,3365,3365,1
20241122,142500,979161150,3365,3365,3365,3365,15
20241122,142400,979110675,3365,3365,3365,3365,4
20241122,142300,979097215,3370,3365,3370,3365,3
20241122,142200,979087115,3360,3360,3360,3360,2
20241122,142100,979080395,3365,3365,3365,3365,89
20241122,142000,978780910,3360,3360,3360,3360,194
20241122,141900,978129070,3365,3365,3365,3365,0
20241122,141800,978129070,3365,3360,3365,3360,3
20241122,141700,978118985,3365,3360,3365,3360,84
20241122,141600,977836735,3370,3370,3370,3370,0
20241122,141500,977836735,3370,3360,3370,3355,29
20241122,141400,977739385,3355,3365,3365,3355,50
20241122,141300,977571500,3365,3365,3365,3365,4
20241122,141200,977558040,3355,3355,3355,3355,0
20241122,141100,977558040,3355,3355,3355,3355,0
20241122,141000,977558040,3355,3355,3355,3355,111
20241122,140900,977185635,3350,3350,3350,3350,0
20241122,140800,977185635,3350,3355,3355,3350,3833
20241122,140700,964344285,3360,3360,3360,3360,50
20241122,140600,964176285,3355,3355,3365,3355,305
20241122,140500,963153000,3350,3365,3365,3350,4324
20241122,140400,948655075,3365,3365,3365,3365,105
20241122,140300,948301750,3360,3360,3360,3360,42
20241122,140200,948160630,3360,3365,3365,3360,1854
20241122,140100,941928255,3370,3370,3370,3370,18
20241122,140000,941867595,3380,3370,3380,3370,4
20241122,135900,941854105,3380,3380,3380,3380,0
20241122,135800,941854105,3380,3380,3380,3380,2
20241122,135700,941847345,3380,3380,3380,3380,1
20241122,135600,941843965,3380,3380,3380,3380,301
20241122,135500,940826585,3380,3380,3380,3380,0
20241122,135400,940826585,3380,3380,3380,3380,332
20241122,135300,939704425,3380,3380,3380,3380,0
20241122,135200,939704425,3380,3380,3380,3380,251
20241122,135100,938856045,3380,3375,3380,3375,213
20241122,135000,938136165,3360,3360,3360,3360,0
20241122,134900,938136165,3360,3370,3385,3360,640
20241122,134800,935975130,3370,3365,3370,3360,810
20241122,134700,933252750,3370,3370,3370,3370,0
20241122,134600,933252750,3370,3370,3375,3370,7
20241122,134500,933229150,3370,3375,3375,3370,6
20241122,134400,933208925,3380,3380,3380,3380,0
20241122,134300,933208925,3380,3380,3380,3380,1
20241122,134200,933205545,3380,3380,3380,3380,25
20241122,134100,933121045,3370,3370,3370,3370,0
20241122,134000,933121045,3370,3370,3380,3370,257
20241122,133900,932252755,3370,3370,3370,3370,7
20241122,133800,932229165,3380,3380,3380,3380,0
20241122,133700,932229165,3380,3380,3380,3380,1
20241122,133600,932225785,3385,3375,3385,3375,364
20241122,133500,930997275,3390,3390,3390,3390,484
20241122,133400,929356515,3390,3385,3390,3385,204
20241122,133300,928664970,3375,3375,3375,3375,808
20241122,133200,925937970,3375,3375,3375,3375,0
20241122,133100,925937970,3375,3365,3375,3365,4
20241122,133000,925924500,3365,3365,3365,3365,24
20241122,132900,925843740,3375,3375,3375,3375,1
20241122,132800,925840365,3375,3375,3375,3375,476
20241122,132700,924233865,3365,3370,3375,3365,742
20241122,132600,921736515,3370,3365,3370,3365,4
20241122,132500,921723050,3360,3360,3360,3360,84
20241122,132400,921440810,3365,3360,3365,3360,187
20241122,132300,920812485,3360,3360,3360,3360,0
20241122,132200,920812485,3360,3360,3360,3360,400
20241122,132100,919468485,3365,3365,3365,3365,0
20241122,132000,919468485,3365,3365,3365,3365,0
20241122,131900,919468485,3365,3365,3365,3365,0
20241122,131800,919468485,3365,3370,3370,3365,10
20241122,131700,919434810,3370,3370,3370,3370,0
20241122,131600,919434810,3370,3370,3370,3370,0
20241122,131500,919434810,3370,3370,3370,3370,79
20241122,131400,919168580,3375,3375,3375,3370,1194
20241122,131300,915142295,3375,3370,3375,3370,2728
20241122,131200,905941435,3370,3370,3370,3365,507
20241122,131100,904234125,3370,3365,3370,3365,255
20241122,131000,903375770,3360,3360,3360,3360,0
20241122,130900,903375770,3360,3355,3360,3355,130
20241122,130800,902939010,3355,3360,3360,3355,14
20241122,130700,902892030,3365,3355,3365,3355,52
20241122,130600,902717560,3355,3365,3365,3355,6610
20241122,130500,880500005,3370,3370,3370,3370,0
20241122,130400,880500005,3370,3370,3370,3370,0
20241122,130300,880500005,3370,3370,3370,3370,1016
20241122,130200,877076085,3375,3375,3375,3375,926
20241122,130100,873950835,3375,3375,3375,3375,0
20241122,130000,873950835,3375,3375,3375,3375,0
20241122,125900,873950835,3375,3375,3375,3375,44
20241122,125800,873802335,3390,3390,3390,3390,0
20241122,125700,873802335,3390,3390,3390,3390,0
20241122,125600,873802335,3390,3390,3390,3375,6
20241122,125500,873782055,3385,3385,3385,3385,15
20241122,125400,873731280,3390,3390,3390,3390,0
20241122,125300,873731280,3390,3390,3390,3390,0
20241122,125200,873731280,3390,3390,3390,3390,1
20241122,125100,873727890,3390,3390,3390,3390,1
20241122,125000,873724500,3380,3380,3380,3380,200
20241122,124900,873048500,3380,3380,3380,3380,101
20241122,124800,872707120,3380,3380,3380,3380,110
20241122,124700,872335320,3380,3380,3380,3380,0
20241122,124600,872335320,3380,3380,3380,3380,0
20241122,124500,872335320,3380,3380,3380,3380,0
20241122,124400,872335320,3380,3380,3380,3380,0
20241122,124300,872335320,3380,3380,3380,3380,50
20241122,124200,872166320,3375,3380,3380,3365,1158
20241122,124100,868265150,3380,3380,3380,3380,1
20241122,124000,868261770,3370,3370,3370,3370,420
20241122,123900,866846370,3370,3380,3380,3370,740
20241122,123800,864350055,3370,3370,3370,3370,62
20241122,123700,864141115,3380,3380,3380,3380,0
20241122,123600,864141115,3380,3380,3380,3380,0
20241122,123500,864141115,3380,3380,3380,3380,0
20241122,123400,864141115,3380,3375,3380,3370,627
20241122,123300,862028100,3380,3380,3380,3380,0
20241122,123200,862028100,3380,3380,3380,3380,4
20241122,123100,862014580,3370,3380,3380,3370,5
20241122,123000,861997720,3375,3380,3380,3375,369
20241122,122900,860752340,3380,3380,3380,3380,1
20241122,122800,860748960,3380,3380,3380,3380,0
20241122,122700,860748960,3380,3380,3380,3380,0
20241122,122600,860748960,3380,3380,3380,3380,48
20241122,122500,860586720,3380,3375,3380,3375,156
20241122,122400,860059470,3375,3375,3375,3375,0
20241122,122300,860059470,3375,3380,3380,3375,160
20241122,122200,859518720,3380,3380,3380,3380,61
20241122,122100,859312540,3370,3370,3370,3370,23
20241122,122000,859235030,3370,3375,3375,3370,90
20241122,121900,858931700,3375,3375,3375,3375,176
20241122,121800,858337700,3375,3375,3375,3375,667
20241122,121700,856086575,3375,3370,3375,3370,563
20241122,121600,854188450,3375,3375,3375,3375,10
20241122,121500,854154700,3375,3375,3375,3375,70
20241122,121400,853918450,3375,3375,3375,3375,2
20241122,121300,853911700,3370,3370,3370,3370,0
20241122,121200,853911700,3370,3370,3370,3370,1
20241122,121100,853908330,3370,3370,3370,3370,0
20241122,121000,853908330,3370,3375,3375,3370,276
20241122,120900,852978105,3375,3370,3375,3370,18
20241122,120800,852917395,3365,3365,3365,3365,493
20241122,120700,851258450,3365,3375,3375,3365,4423
20241122,120600,836350085,3380,3380,3380,3380,0
20241122,120500,836350085,3380,3380,3380,3380,131
20241122,120400,835907305,3380,3380,3380,3380,0
20241122,120300,835907305,3380,3380,3380,3380,0
20241122,120200,835907305,3380,3380,3380,3380,0
20241122,120100,835907305,3380,3380,3380,3380,0
20241122,120000,835907305,3380,3380,3380,3380,91
20241122,115900,835599725,3375,3375,3375,3375,0
20241122,115800,835599725,3375,3375,3375,3375,158
20241122,115700,835066475,3375,3380,3380,3375,1053
20241122,115600,831512085,3385,3380,3385,3375,812
20241122,115500,828771055,3380,3380,3380,3380,1628
20241122,115400,823268415,3380,3380,3380,3380,0
20241122,115300,823268415,3380,3380,3380,3380,20
20241122,115200,823200815,3380,3380,3380,3380,1
20241122,115100,823197435,3380,3380,3380,3380,218
20241122,115000,822460595,3380,3380,3380,3380,8
20241122,114900,822433555,3380,3380,3395,3380,531
20241122,114800,820638730,3380,3385,3390,3380,408
20241122,114700,819257680,3380,3380,3380,3380,28
20241122,114600,819163040,3380,3380,3395,3380,116
20241122,114500,818770870,3380,3380,3390,3380,33
20241122,114400,818659300,3380,3385,3390,3380,1530
20241122,114300,813485390,3385,3385,3385,3385,174
20241122,114200,812896400,3385,3385,3385,3385,305
20241122,114100,811863975,3385,3400,3400,3385,21
20241122,114000,811792875,3385,3390,3390,3385,500
20241122,113900,810098075,3390,3395,3395,3390,759
20241122,113800,807523650,3400,3400,3400,3400,60
20241122,113700,807319650,3400,3400,3400,3400,0
20241122,113600,807319650,3400,3400,3400,3400,435
20241122,113500,805840650,3405,3405,3405,3405,0
20241122,113400,805840650,3405,3405,3405,3405,0
20241122,113300,805840650,3405,3395,3405,3395,509
20241122,113200,804112575,3405,3405,3405,3405,4
20241122,113100,804098955,3405,3405,3405,3405,50
20241122,113000,803928705,3410,3410,3410,3410,0
20241122,112900,803928705,3410,3410,3410,3410,0
20241122,112800,803928705,3410,3410,3410,3410,30
20241122,112700,803826405,3410,3410,3410,3410,20
20241122,112600,803758205,3395,3395,3395,3395,509
20241122,112500,802030150,3400,3400,3400,3400,79
20241122,112400,801761550,3400,3400,3400,3400,0
20241122,112300,801761550,3400,3400,3400,3400,188
20241122,112200,801122350,3400,3400,3400,3400,55
20241122,112100,800935350,3395,3405,3405,3395,54
20241122,112000,800751990,3385,3405,3405,3385,8434
20241122,111900,772130710,3405,3405,3405,3405,0
20241122,111800,772130710,3405,3405,3405,3405,0
20241122,111700,772130710,3405,3405,3405,3405,654
20241122,111600,769903840,3405,3405,3405,3405,0
20241122,111500,769903840,3405,3410,3410,3405,47
20241122,111400,769743705,3410,3410,3410,3410,248
20241122,111300,768898025,3410,3410,3410,3410,0
20241122,111200,768898025,3410,3410,3410,3410,1186
20241122,111100,764853765,3410,3410,3410,3410,354
20241122,111000,763646625,3410,3420,3420,3410,100
20241122,110900,763305525,3420,3410,3420,3410,14
20241122,110800,763257685,3410,3420,3420,3410,2430
20241122,110700,754966825,3425,3425,3425,3425,4
20241122,110600,754953125,3420,3420,3420,3420,8
20241122,110500,754925765,3420,3420,3420,3420,0
20241122,110400,754925765,3420,3420,3420,3420,0
20241122,110300,754925765,3420,3420,3420,3420,30
20241122,110200,754823165,3420,3420,3420,3420,469
20241122,110100,753219185,3420,3430,3430,3420,101
20241122,110000,752873735,3430,3430,3430,3430,0
20241122,105900,752873735,3430,3420,3430,3420,3001
20241122,105800,742584720,3415,3415,3415,3415,5
20241122,105700,742567645,3420,3420,3420,3420,100
20241122,105600,742225645,3420,3415,3420,3415,3
20241122,105500,742215395,3420,3420,3420,3420,0
20241122,105400,742215395,3420,3415,3420,3415,109
20241122,105300,741843115,3420,3415,3420,3415,273
20241122,105200,740909620,3415,3420,3420,3415,1521
20241122,105100,735711555,3430,3420,3430,3420,1382
20241122,105000,730985095,3420,3425,3425,3420,74
20241122,104900,730731970,3425,3430,3430,3420,346
20241122,104800,729548250,3435,3435,3435,3435,976
20241122,104700,726195690,3435,3450,3465,3435,1059
20241122,104600,722546900,3440,3455,3455,3440,2116
20241122,104500,715247600,3455,3445,3465,3445,1238
20241122,104400,710972480,3445,3475,3475,3435,1449
20241122,104300,705968175,3480,3435,3495,3435,6594
20241122,104200,683099735,3430,3425,3440,3425,802
20241122,104100,680344265,3430,3430,3430,3430,137
20241122,104000,679874355,3430,3425,3430,3420,1721
20241122,103900,673981290,3435,3435,3435,3435,1400
20241122,103800,669172290,3435,3425,3435,3425,3253
20241122,103700,658006565,3435,3440,3440,3435,2490
20241122,103600,649443740,3440,3440,3450,3430,3018
20241122,103500,639054160,3440,3415,3440,3410,4742
20241122,103400,622781925,3420,3410,3420,3410,555
20241122,103300,620885600,3410,3425,3425,3410,345
20241122,103200,619707140,3420,3425,3425,3420,279
20241122,103100,618752845,3425,3425,3425,3425,692
20241122,103000,616382745,3425,3425,3425,3425,967
20241122,102900,613070770,3430,3430,3430,3430,0
20241122,102800,613070770,3430,3410,3430,3410,1518
20241122,102700,607870795,3410,3410,3410,3410,2
20241122,102600,607863975,3415,3410,3415,3410,13
20241122,102500,607819585,3405,3400,3405,3400,1522
20241122,102400,602639785,3400,3395,3400,3395,637
20241122,102300,600474530,3395,3390,3395,3390,113
20241122,102200,600091365,3390,3390,3390,3390,0
20241122,102100,600091365,3390,3390,3390,3390,2
20241122,102000,600084585,3390,3385,3395,3375,4597
20241122,101900,584557880,3385,3390,3390,3385,3080
20241122,101800,574128520,3395,3395,3395,3395,1437
20241122,101700,569249905,3395,3395,3395,3395,57
20241122,101600,569056390,3395,3395,3395,3395,156
20241122,101500,568526770,3395,3395,3395,3395,0
20241122,101400,568526770,3395,3395,3395,3395,126
20241122,101300,568099000,3400,3400,3400,3400,0
20241122,101200,568099000,3400,3395,3400,3395,40
20241122,101100,567963130,3395,3395,3395,3395,538
20241122,101000,566136620,3390,3390,3390,3390,907
20241122,100900,563061890,3390,3390,3390,3390,1599
20241122,100800,557641280,3395,3395,3395,3395,78
20241122,100700,557376470,3395,3395,3395,3395,1201
20241122,100600,553299075,3400,3400,3400,3400,0
20241122,100500,553299075,3400,3400,3400,3400,110
20241122,100400,552925075,3400,3400,3400,3400,312
20241122,100300,551864275,3400,3400,3400,3400,203
20241122,100200,551174075,3395,3400,3400,3395,257
20241122,100100,550301050,3400,3400,3400,3400,0
20241122,100000,550301050,3400,3400,3400,3400,59
20241122,095900,550100450,3400,3400,3400,3400,0
20241122,095800,550100450,3400,3400,3400,3400,719
20241122,095700,547655850,3405,3405,3405,3400,1100
20241122,095600,543912200,3400,3400,3400,3400,0
20241122,095500,543912200,3400,3400,3400,3400,584
20241122,095400,541926600,3400,3405,3415,3400,3206
20241122,095300,531025460,3405,3405,3405,3405,1
20241122,095200,531022055,3400,3400,3400,3400,170
20241122,095100,530444055,3400,3400,3400,3400,50
20241122,095000,530274055,3405,3405,3425,3400,392
20241122,094900,528940910,3415,3415,3415,3415,165
20241122,094800,528377435,3405,3415,3415,3405,4
20241122,094700,528363805,3405,3395,3405,3380,8369
20241122,094600,499961385,3390,3395,3395,3390,538
20241122,094500,498136900,3390,3400,3400,3390,858
20241122,094400,495225980,3415,3405,3415,3390,1917
20241122,094300,488724800,3390,3420,3420,3390,4024
20241122,094200,475052495,3410,3425,3425,3410,631
20241122,094100,472899935,3420,3420,3420,3420,110
20241122,094000,472523735,3415,3420,3420,3415,180
20241122,093900,471908140,3420,3430,3430,3420,412
20241122,093800,470499065,3430,3415,3430,3415,675
20241122,093700,468193880,3415,3410,3415,3410,61
20241122,093600,467985830,3410,3410,3410,3410,180
20241122,093500,467372030,3410,3430,3430,3410,1694
20241122,093400,461588765,3445,3445,3445,3445,2
20241122,093300,461581875,3440,3430,3440,3430,757
20241122,093200,458984165,3430,3430,3430,3430,9
20241122,093100,458953295,3450,3425,3450,3425,246
20241122,093000,458110695,3455,3455,3455,3455,29
20241122,092900,458010500,3425,3430,3435,3425,354
20241122,092800,456796730,3430,3430,3430,3430,143
20241122,092700,456306240,3430,3460,3460,3430,589
20241122,092600,454275980,3465,3430,3465,3430,3624
20241122,092500,441771705,3425,3420,3425,3420,559
20241122,092400,439857875,3415,3400,3415,3395,2849
20241122,092300,430141080,3405,3400,3405,3380,614
20241122,092200,428062020,3380,3425,3425,3370,47919
20241122,092100,265916105,3430,3430,3430,3430,0
20241122,092000,265916105,3430,3440,3440,3430,23
20241122,091900,265836995,3440,3430,3440,3430,30
20241122,091800,265733900,3435,3410,3435,3405,1918
20241122,091700,259186945,3410,3430,3430,3410,1190
20241122,091600,255112265,3425,3425,3425,3425,2428
20241122,091500,246796365,3405,3405,3405,3405,573
20241122,091400,244845300,3405,3420,3420,3400,2621
20241122,091300,235916220,3445,3420,3445,3420,53
20241122,091200,235734885,3450,3445,3450,3420,784
20241122,091100,233042900,3445,3405,3445,3390,5636
20241122,091000,213724585,3385,3400,3405,3385,5013
20241122,090900,196719280,3395,3400,3400,3395,1863
20241122,090800,190386385,3405,3425,3425,3405,4042
20241122,090700,176588675,3425,3425,3425,3420,2942
20241122,090600,166513085,3425,3445,3445,3425,1010
20241122,090500,163034810,3415,3440,3445,3415,5670
20241122,090400,143603305,3425,3425,3440,3415,5306
20241122,090300,125421525,3450,3435,3460,3420,6821
20241122,090200,102044815,3445,3455,3475,3420,13948
20241122,090100,54065730,3475,3470,3490,3440,3922
20241122,090000,40444935,3435,3500,3515,3410,10667