KissMeData/054050/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,193300,221454220,7250,7250,7250,7250,369
20241122,193200,221454220,7250,7250,7250,7250,0
20241122,193100,221454220,7250,7250,7250,7250,0
20241122,193000,221454220,7250,7250,7250,7250,0
20241122,192900,221454220,7250,7250,7250,7250,0
20241122,192800,221454220,7250,7250,7250,7250,0
20241122,192700,221454220,7250,7250,7250,7250,0
20241122,192600,221454220,7250,7250,7250,7250,0
20241122,192500,221454220,7250,7250,7250,7250,0
20241122,192400,221454220,7250,7250,7250,7250,0
20241122,192300,221454220,7250,7250,7250,7250,0
20241122,192200,221454220,7250,7250,7250,7250,0
20241122,192100,221454220,7250,7250,7250,7250,0
20241122,192000,221454220,7250,7250,7250,7250,0
20241122,191900,221454220,7250,7250,7250,7250,0
20241122,191800,221454220,7250,7250,7250,7250,0
20241122,191700,221454220,7250,7250,7250,7250,0
20241122,191600,221454220,7250,7250,7250,7250,0
20241122,191500,221454220,7250,7250,7250,7250,0
20241122,191400,221454220,7250,7250,7250,7250,0
20241122,191300,221454220,7250,7250,7250,7250,0
20241122,191200,221454220,7250,7250,7250,7250,0
20241122,191100,221454220,7250,7250,7250,7250,0
20241122,191000,221454220,7250,7250,7250,7250,0
20241122,190900,221454220,7250,7250,7250,7250,0
20241122,190800,221454220,7250,7250,7250,7250,0
20241122,190700,221454220,7250,7250,7250,7250,0
20241122,190600,221454220,7250,7250,7250,7250,0
20241122,190500,221454220,7250,7250,7250,7250,0
20241122,190400,221454220,7250,7250,7250,7250,0
20241122,190300,221454220,7250,7250,7250,7250,369
20241122,190200,221454220,7250,7250,7250,7250,0
20241122,190100,221454220,7250,7250,7250,7250,0
20241122,190000,221454220,7250,7250,7250,7250,0
20241122,185900,221454220,7250,7250,7250,7250,0
20241122,185800,221454220,7250,7250,7250,7250,0
20241122,185700,221454220,7250,7250,7250,7250,0
20241122,185600,221454220,7250,7250,7250,7250,0
20241122,185500,221454220,7250,7250,7250,7250,0
20241122,185400,221454220,7250,7250,7250,7250,0
20241122,185300,221454220,7250,7250,7250,7250,0
20241122,185200,221454220,7250,7250,7250,7250,0
20241122,185100,221454220,7250,7250,7250,7250,0
20241122,185000,221454220,7250,7250,7250,7250,0
20241122,184900,221454220,7250,7250,7250,7250,0
20241122,184800,221454220,7250,7250,7250,7250,0
20241122,184700,221454220,7250,7250,7250,7250,0
20241122,184600,221454220,7250,7250,7250,7250,0
20241122,184500,221454220,7250,7250,7250,7250,0
20241122,184400,221454220,7250,7250,7250,7250,0
20241122,184300,221454220,7250,7250,7250,7250,0
20241122,184200,221454220,7250,7250,7250,7250,0
20241122,184100,221454220,7250,7250,7250,7250,0
20241122,184000,221454220,7250,7250,7250,7250,0
20241122,183900,221454220,7250,7250,7250,7250,0
20241122,183800,221454220,7250,7250,7250,7250,0
20241122,183700,221454220,7250,7250,7250,7250,0
20241122,183600,221454220,7250,7250,7250,7250,0
20241122,183500,221454220,7250,7250,7250,7250,0
20241122,183400,221454220,7250,7250,7250,7250,0
20241122,183300,221454220,7250,7250,7250,7250,369
20241122,183200,221454220,7250,7250,7250,7250,0
20241122,183100,221454220,7250,7250,7250,7250,0
20241122,183000,221454220,7250,7250,7250,7250,0
20241122,182900,221454220,7250,7250,7250,7250,0
20241122,182800,221454220,7250,7250,7250,7250,0
20241122,182700,221454220,7250,7250,7250,7250,0
20241122,182600,221454220,7250,7250,7250,7250,0
20241122,182500,221454220,7250,7250,7250,7250,0
20241122,182400,221454220,7250,7250,7250,7250,0
20241122,182300,221454220,7250,7250,7250,7250,0
20241122,182200,221454220,7250,7250,7250,7250,0
20241122,182100,221454220,7250,7250,7250,7250,0
20241122,182000,221454220,7250,7250,7250,7250,0
20241122,181900,221454220,7250,7250,7250,7250,0
20241122,181800,221454220,7250,7250,7250,7250,0
20241122,181700,221454220,7250,7250,7250,7250,0
20241122,181600,221454220,7250,7250,7250,7250,0
20241122,181500,221454220,7250,7250,7250,7250,0
20241122,181400,221454220,7250,7250,7250,7250,0
20241122,181300,221454220,7250,7250,7250,7250,0
20241122,181200,221454220,7250,7250,7250,7250,0
20241122,181100,221454220,7250,7250,7250,7250,0
20241122,181000,221454220,7250,7250,7250,7250,0
20241122,180900,221454220,7250,7250,7250,7250,0
20241122,180800,221454220,7250,7250,7250,7250,0
20241122,180700,221454220,7250,7250,7250,7250,0
20241122,180600,221454220,7250,7250,7250,7250,0
20241122,180500,221454220,7250,7250,7250,7250,0
20241122,180400,221454220,7250,7250,7250,7250,0
20241122,180300,221454220,7250,7250,7250,7250,369
20241122,180200,221454220,7250,7250,7250,7250,0
20241122,180100,221454220,7250,7250,7250,7250,0
20241122,180000,221454220,7250,7250,7250,7250,0
20241122,175900,221454220,7250,7250,7250,7250,0
20241122,175800,221454220,7250,7250,7250,7250,0
20241122,175700,221454220,7250,7250,7250,7250,0
20241122,175600,221454220,7250,7250,7250,7250,0
20241122,175500,221454220,7250,7250,7250,7250,0
20241122,175400,221454220,7250,7250,7250,7250,0
20241122,175300,221454220,7250,7250,7250,7250,0
20241122,175200,221454220,7250,7250,7250,7250,0
20241122,175100,221454220,7250,7250,7250,7250,0
20241122,175000,221454220,7250,7250,7250,7250,0
20241122,174900,221454220,7250,7250,7250,7250,0
20241122,174800,221454220,7250,7250,7250,7250,0
20241122,174700,221454220,7250,7250,7250,7250,0
20241122,174600,221454220,7250,7250,7250,7250,0
20241122,174500,221454220,7250,7250,7250,7250,0
20241122,174400,221454220,7250,7250,7250,7250,0
20241122,174300,221454220,7250,7250,7250,7250,0
20241122,174200,221454220,7250,7250,7250,7250,0
20241122,174100,221454220,7250,7250,7250,7250,0
20241122,174000,221454220,7250,7250,7250,7250,0
20241122,173900,221454220,7250,7250,7250,7250,0
20241122,173800,221454220,7250,7250,7250,7250,0
20241122,173700,221454220,7250,7250,7250,7250,0
20241122,173600,221454220,7250,7250,7250,7250,0
20241122,173500,221454220,7250,7250,7250,7250,0
20241122,173400,221454220,7250,7250,7250,7250,0
20241122,173300,221454220,7250,7250,7250,7250,369
20241122,173200,221454220,7250,7250,7250,7250,0
20241122,173100,221454220,7250,7250,7250,7250,0
20241122,173000,221454220,7250,7250,7250,7250,0
20241122,172900,221454220,7250,7250,7250,7250,0
20241122,172800,221454220,7250,7250,7250,7250,0
20241122,172700,221454220,7250,7250,7250,7250,0
20241122,172600,221454220,7250,7250,7250,7250,0
20241122,172500,221454220,7250,7250,7250,7250,0
20241122,172400,221454220,7250,7250,7250,7250,0
20241122,172300,221454220,7250,7250,7250,7250,0
20241122,172200,221454220,7250,7250,7250,7250,0
20241122,172100,221454220,7250,7250,7250,7250,0
20241122,172000,221454220,7250,7250,7250,7250,0
20241122,171900,221454220,7250,7250,7250,7250,0
20241122,171800,221454220,7250,7250,7250,7250,0
20241122,171700,221454220,7250,7250,7250,7250,0
20241122,171600,221454220,7250,7250,7250,7250,0
20241122,171500,221454220,7250,7250,7250,7250,0
20241122,171400,221454220,7250,7250,7250,7250,0
20241122,171300,221454220,7250,7250,7250,7250,0
20241122,171200,221454220,7250,7250,7250,7250,0
20241122,171100,221454220,7250,7250,7250,7250,0
20241122,171000,221454220,7250,7250,7250,7250,0
20241122,170900,221454220,7250,7250,7250,7250,0
20241122,170800,221454220,7250,7250,7250,7250,0
20241122,170700,221454220,7250,7250,7250,7250,0
20241122,170600,221454220,7250,7250,7250,7250,0
20241122,170500,221454220,7250,7250,7250,7250,0
20241122,170400,221454220,7250,7250,7250,7250,0
20241122,170300,221454220,7250,7250,7250,7250,369
20241122,170200,221454220,7250,7250,7250,7250,0
20241122,170100,221454220,7250,7250,7250,7250,0
20241122,170000,221454220,7250,7250,7250,7250,0
20241122,165900,221454220,7250,7250,7250,7250,0
20241122,165800,221454220,7250,7250,7250,7250,0
20241122,165700,221454220,7250,7250,7250,7250,0
20241122,165600,221454220,7250,7250,7250,7250,0
20241122,165500,221454220,7250,7250,7250,7250,0
20241122,165400,221454220,7250,7250,7250,7250,0
20241122,165300,221454220,7250,7250,7250,7250,0
20241122,165200,221454220,7250,7250,7250,7250,0
20241122,165100,221454220,7250,7250,7250,7250,0
20241122,165000,221454220,7250,7250,7250,7250,0
20241122,164900,221454220,7250,7250,7250,7250,0
20241122,164800,221454220,7250,7250,7250,7250,0
20241122,164700,221454220,7250,7250,7250,7250,0
20241122,164600,221454220,7250,7250,7250,7250,0
20241122,164500,221454220,7250,7250,7250,7250,0
20241122,164400,221454220,7250,7250,7250,7250,0
20241122,164300,221454220,7250,7250,7250,7250,0
20241122,164200,221454220,7250,7250,7250,7250,0
20241122,164100,221454220,7250,7250,7250,7250,0
20241122,164000,221454220,7250,7250,7250,7250,0
20241122,163900,221454220,7250,7250,7250,7250,0
20241122,163800,221454220,7250,7250,7250,7250,0
20241122,163700,221454220,7250,7250,7250,7250,0
20241122,163600,221454220,7250,7250,7250,7250,0
20241122,163500,221454220,7250,7250,7250,7250,0
20241122,163400,221454220,7250,7250,7250,7250,0
20241122,163300,221454220,7250,7250,7250,7250,369
20241122,163200,221454220,7250,7250,7250,7250,0
20241122,163100,221454220,7250,7250,7250,7250,0
20241122,163000,221454220,7250,7250,7250,7250,0
20241122,162900,221454220,7250,7250,7250,7250,0
20241122,162800,221454220,7250,7250,7250,7250,0
20241122,162700,221454220,7250,7250,7250,7250,0
20241122,162600,221454220,7250,7250,7250,7250,0
20241122,162500,221454220,7250,7250,7250,7250,0
20241122,162400,221454220,7250,7250,7250,7250,0
20241122,162300,221454220,7250,7250,7250,7250,0
20241122,162200,221454220,7250,7250,7250,7250,0
20241122,162100,221454220,7250,7250,7250,7250,0
20241122,162000,221454220,7250,7250,7250,7250,0
20241122,161900,221454220,7250,7250,7250,7250,0
20241122,161800,221454220,7250,7250,7250,7250,0
20241122,161700,221454220,7250,7250,7250,7250,0
20241122,161600,221454220,7250,7250,7250,7250,0
20241122,161500,221454220,7250,7250,7250,7250,0
20241122,161400,221454220,7250,7250,7250,7250,0
20241122,161300,221454220,7250,7250,7250,7250,0
20241122,161200,221454220,7250,7250,7250,7250,0
20241122,161100,221454220,7250,7250,7250,7250,0
20241122,161000,221454220,7250,7250,7250,7250,0
20241122,160900,221454220,7250,7250,7250,7250,0
20241122,160800,221454220,7250,7250,7250,7250,0
20241122,160700,221454220,7250,7250,7250,7250,0
20241122,160600,221454220,7250,7250,7250,7250,0
20241122,160500,221454220,7250,7250,7250,7250,0
20241122,160400,221454220,7250,7250,7250,7250,0
20241122,160300,221454220,7250,7250,7250,7250,369
20241122,160200,221454220,7250,7250,7250,7250,0
20241122,160100,221454220,7250,7250,7250,7250,0
20241122,160000,221454220,7250,7250,7250,7250,0
20241122,155900,221454220,7250,7250,7250,7250,0
20241122,155800,221454220,7250,7250,7250,7250,0
20241122,155700,221454220,7250,7250,7250,7250,0
20241122,155600,221454220,7250,7250,7250,7250,0
20241122,155500,221454220,7250,7250,7250,7250,0
20241122,155400,221454220,7250,7250,7250,7250,0
20241122,155300,221454220,7250,7250,7250,7250,0
20241122,155200,221454220,7250,7250,7250,7250,0
20241122,155100,221454220,7250,7250,7250,7250,0
20241122,155000,221454220,7250,7250,7250,7250,0
20241122,154900,221454220,7250,7250,7250,7250,0
20241122,154800,221454220,7250,7250,7250,7250,0
20241122,154700,221454220,7250,7250,7250,7250,0
20241122,154600,221454220,7250,7250,7250,7250,0
20241122,154500,221454220,7250,7250,7250,7250,0
20241122,154400,221454220,7250,7250,7250,7250,0
20241122,154300,221454220,7250,7250,7250,7250,0
20241122,154200,221454220,7250,7250,7250,7250,0
20241122,154100,221454220,7250,7250,7250,7250,0
20241122,154000,221454220,7250,7250,7250,7250,0
20241122,153900,221454220,7250,7250,7250,7250,0
20241122,153800,221454220,7250,7250,7250,7250,0
20241122,153700,221454220,7250,7250,7250,7250,0
20241122,153600,221454220,7250,7250,7250,7250,0
20241122,153500,221454220,7250,7250,7250,7250,0
20241122,153400,221454220,7250,7250,7250,7250,0
20241122,153300,221454220,7250,7250,7250,7250,369
20241122,153200,221454220,7250,7250,7250,7250,0
20241122,153100,221454220,7250,7250,7250,7250,0
20241122,153000,221454220,7250,7250,7250,7250,369
20241122,152900,218778970,7250,7250,7250,7250,0
20241122,152800,218778970,7250,7250,7250,7250,0
20241122,152700,218778970,7250,7250,7250,7250,0
20241122,152600,218778970,7250,7250,7250,7250,0
20241122,152500,218778970,7250,7250,7250,7250,0
20241122,152400,218778970,7250,7250,7250,7250,0
20241122,152300,218778970,7250,7250,7250,7250,0
20241122,152200,218778970,7250,7250,7250,7250,0
20241122,152100,218778970,7250,7250,7250,7250,0
20241122,152000,218778970,7250,7250,7250,7250,0
20241122,151900,218778970,7250,7250,7250,7250,0
20241122,151800,218778970,7250,7250,7250,7250,0
20241122,151700,218778970,7250,7250,7250,7250,0
20241122,151600,218778970,7250,7250,7250,7250,0
20241122,151500,218778970,7250,7250,7250,7250,30
20241122,151400,218561470,7240,7240,7240,7240,0
20241122,151300,218561470,7240,7240,7240,7240,0
20241122,151200,218561470,7240,7240,7240,7240,0
20241122,151100,218561470,7240,7240,7240,7240,0
20241122,151000,218561470,7240,7240,7240,7240,0
20241122,150900,218561470,7240,7240,7240,7240,0
20241122,150800,218561470,7240,7240,7240,7240,100
20241122,150700,217837470,7230,7230,7230,7230,13
20241122,150600,217743480,7230,7230,7230,7230,0
20241122,150500,217743480,7230,7230,7230,7230,0
20241122,150400,217743480,7230,7230,7230,7230,169
20241122,150300,216521610,7230,7230,7230,7230,1
20241122,150200,216514380,7230,7230,7230,7230,0
20241122,150100,216514380,7230,7230,7230,7230,0
20241122,150000,216514380,7230,7230,7230,7230,317
20241122,145900,214222470,7230,7230,7230,7230,80
20241122,145800,213644070,7230,7230,7230,7230,0
20241122,145700,213644070,7230,7230,7230,7230,24
20241122,145600,213470550,7230,7250,7250,7230,423
20241122,145500,210409500,7250,7250,7250,7250,0
20241122,145400,210409500,7250,7250,7250,7250,0
20241122,145300,210409500,7250,7250,7250,7250,0
20241122,145200,210409500,7250,7250,7250,7250,102
20241122,145100,209670000,7250,7250,7250,7250,100
20241122,145000,208945000,7250,7250,7250,7250,6
20241122,144900,208901500,7250,7250,7250,7250,0
20241122,144800,208901500,7250,7250,7250,7250,50
20241122,144700,208539000,7250,7250,7250,7250,160
20241122,144600,207379000,7260,7260,7260,7260,0
20241122,144500,207379000,7260,7260,7260,7260,1
20241122,144400,207371740,7260,7260,7260,7260,0
20241122,144300,207371740,7260,7260,7260,7260,0
20241122,144200,207371740,7260,7260,7260,7260,0
20241122,144100,207371740,7260,7260,7260,7260,30
20241122,144000,207153940,7260,7260,7260,7260,0
20241122,143900,207153940,7260,7260,7260,7260,0
20241122,143800,207153940,7260,7260,7260,7260,0
20241122,143700,207153940,7260,7260,7260,7260,50
20241122,143600,206790940,7260,7260,7260,7260,0
20241122,143500,206790940,7260,7260,7260,7260,0
20241122,143400,206790940,7260,7260,7260,7260,0
20241122,143300,206790940,7260,7260,7260,7260,0
20241122,143200,206790940,7260,7260,7260,7260,1
20241122,143100,206783680,7250,7250,7250,7250,0
20241122,143000,206783680,7250,7250,7250,7250,2
20241122,142900,206769180,7250,7250,7250,7250,22
20241122,142800,206609680,7240,7240,7240,7240,0
20241122,142700,206609680,7240,7240,7240,7240,0
20241122,142600,206609680,7240,7240,7240,7240,200
20241122,142500,205161680,7240,7250,7250,7240,164
20241122,142400,203973820,7250,7250,7250,7250,0
20241122,142300,203973820,7250,7250,7250,7250,0
20241122,142200,203973820,7250,7250,7250,7250,0
20241122,142100,203973820,7250,7250,7250,7250,77
20241122,142000,203415570,7250,7250,7250,7250,0
20241122,141900,203415570,7250,7250,7250,7250,0
20241122,141800,203415570,7250,7250,7250,7250,20
20241122,141700,203270570,7250,7250,7250,7250,0
20241122,141600,203270570,7250,7250,7250,7250,0
20241122,141500,203270570,7250,7250,7250,7250,55
20241122,141400,202871820,7250,7250,7250,7250,0
20241122,141300,202871820,7250,7250,7250,7250,11
20241122,141200,202792070,7250,7250,7250,7250,0
20241122,141100,202792070,7250,7250,7250,7250,0
20241122,141000,202792070,7250,7250,7250,7250,0
20241122,140900,202792070,7250,7250,7250,7250,0
20241122,140800,202792070,7250,7250,7250,7250,0
20241122,140700,202792070,7250,7250,7250,7250,47
20241122,140600,202451320,7250,7250,7250,7250,0
20241122,140500,202451320,7250,7250,7250,7250,0
20241122,140400,202451320,7250,7250,7250,7250,20
20241122,140300,202306320,7250,7250,7250,7250,150
20241122,140200,201218820,7250,7250,7250,7250,0
20241122,140100,201218820,7250,7250,7250,7250,0
20241122,140000,201218820,7250,7250,7250,7250,0
20241122,135900,201218820,7250,7250,7250,7250,216
20241122,135800,199652820,7250,7240,7250,7240,297
20241122,135700,197501150,7240,7240,7240,7240,0
20241122,135600,197501150,7240,7240,7240,7240,0
20241122,135500,197501150,7240,7250,7250,7240,151
20241122,135400,196407900,7250,7250,7250,7250,0
20241122,135300,196407900,7250,7250,7250,7250,0
20241122,135200,196407900,7250,7250,7250,7250,0
20241122,135100,196407900,7250,7250,7250,7250,0
20241122,135000,196407900,7250,7250,7250,7250,0
20241122,134900,196407900,7250,7250,7250,7250,0
20241122,134800,196407900,7250,7250,7250,7250,0
20241122,134700,196407900,7250,7250,7250,7250,15
20241122,134600,196299150,7250,7250,7250,7250,0
20241122,134500,196299150,7250,7250,7250,7250,0
20241122,134400,196299150,7250,7250,7250,7250,0
20241122,134300,196299150,7250,7250,7250,7250,0
20241122,134200,196299150,7250,7250,7250,7250,0
20241122,134100,196299150,7250,7250,7250,7250,0
20241122,134000,196299150,7250,7250,7250,7250,0
20241122,133900,196299150,7250,7250,7250,7250,0
20241122,133800,196299150,7250,7250,7250,7250,0
20241122,133700,196299150,7250,7250,7250,7250,0
20241122,133600,196299150,7250,7250,7250,7250,0
20241122,133500,196299150,7250,7250,7250,7250,0
20241122,133400,196299150,7250,7250,7250,7250,0
20241122,133300,196299150,7250,7250,7250,7250,0
20241122,133200,196299150,7250,7250,7250,7250,0
20241122,133100,196299150,7250,7250,7250,7250,0
20241122,133000,196299150,7250,7250,7250,7250,0
20241122,132900,196299150,7250,7250,7250,7250,0
20241122,132800,196299150,7250,7250,7250,7250,1
20241122,132700,196291900,7250,7250,7250,7250,151
20241122,132600,195197150,7250,7250,7250,7250,200
20241122,132500,193747150,7250,7250,7250,7250,0
20241122,132400,193747150,7250,7250,7250,7250,0
20241122,132300,193747150,7250,7250,7250,7250,0
20241122,132200,193747150,7250,7250,7250,7250,1
20241122,132100,193739900,7230,7230,7230,7230,0
20241122,132000,193739900,7230,7230,7230,7230,47
20241122,131900,193400090,7230,7230,7230,7230,953
20241122,131800,186509900,7230,7240,7240,7230,136
20241122,131700,185526590,7230,7230,7230,7230,0
20241122,131600,185526590,7230,7240,7240,7230,94
20241122,131500,184846910,7240,7240,7240,7240,0
20241122,131400,184846910,7240,7240,7240,7240,30
20241122,131300,184629710,7240,7240,7240,7240,0
20241122,131200,184629710,7240,7240,7240,7240,0
20241122,131100,184629710,7240,7240,7240,7240,0
20241122,131000,184629710,7240,7240,7240,7240,0
20241122,130900,184629710,7240,7240,7240,7240,51
20241122,130800,184260470,7240,7240,7240,7240,10
20241122,130700,184188070,7240,7240,7240,7240,0
20241122,130600,184188070,7240,7240,7240,7240,10
20241122,130500,184115670,7240,7240,7240,7240,79
20241122,130400,183543710,7240,7240,7240,7240,0
20241122,130300,183543710,7240,7240,7240,7240,0
20241122,130200,183543710,7240,7240,7240,7240,2
20241122,130100,183529230,7250,7250,7250,7250,1
20241122,130000,183521980,7250,7250,7250,7250,1
20241122,125900,183514730,7240,7240,7240,7240,10
20241122,125800,183442330,7250,7250,7250,7250,0
20241122,125700,183442330,7250,7250,7250,7250,0
20241122,125600,183442330,7250,7250,7250,7250,10
20241122,125500,183369830,7250,7250,7250,7250,0
20241122,125400,183369830,7250,7250,7250,7250,0
20241122,125300,183369830,7250,7250,7250,7250,10
20241122,125200,183297330,7240,7240,7240,7240,0
20241122,125100,183297330,7240,7240,7240,7240,0
20241122,125000,183297330,7240,7240,7240,7240,0
20241122,124900,183297330,7240,7240,7240,7240,0
20241122,124800,183297330,7240,7240,7240,7240,0
20241122,124700,183297330,7240,7240,7240,7240,30
20241122,124600,183080130,7240,7240,7240,7240,0
20241122,124500,183080130,7240,7240,7240,7240,224
20241122,124400,181458370,7240,7240,7240,7240,1
20241122,124300,181451130,7240,7240,7240,7240,0
20241122,124200,181451130,7240,7240,7240,7240,0
20241122,124100,181451130,7240,7240,7240,7240,0
20241122,124000,181451130,7240,7240,7240,7240,10
20241122,123900,181378730,7240,7240,7240,7240,6
20241122,123800,181335290,7240,7240,7240,7240,22
20241122,123700,181176010,7240,7240,7240,7240,8
20241122,123600,181118090,7240,7240,7240,7240,0
20241122,123500,181118090,7240,7240,7240,7240,16
20241122,123400,181002250,7240,7240,7240,7240,113
20241122,123300,180184130,7250,7250,7250,7250,0
20241122,123200,180184130,7250,7250,7250,7250,0
20241122,123100,180184130,7250,7250,7250,7250,0
20241122,123000,180184130,7250,7250,7250,7250,0
20241122,122900,180184130,7250,7250,7250,7250,0
20241122,122800,180184130,7250,7250,7250,7250,1
20241122,122700,180176880,7250,7250,7250,7250,0
20241122,122600,180176880,7250,7250,7250,7250,0
20241122,122500,180176880,7250,7240,7250,7240,233
20241122,122400,178487660,7260,7260,7260,7260,1
20241122,122300,178480400,7250,7250,7250,7250,0
20241122,122200,178480400,7250,7250,7250,7250,43
20241122,122100,178168650,7250,7250,7250,7250,9
20241122,122000,178103400,7250,7250,7250,7250,0
20241122,121900,178103400,7250,7250,7250,7250,50
20241122,121800,177740900,7230,7230,7230,7230,0
20241122,121700,177740900,7230,7230,7230,7230,0
20241122,121600,177740900,7230,7230,7230,7230,0
20241122,121500,177740900,7230,7230,7230,7230,0
20241122,121400,177740900,7230,7230,7230,7230,0
20241122,121300,177740900,7230,7230,7230,7230,0
20241122,121200,177740900,7230,7230,7230,7230,0
20241122,121100,177740900,7230,7230,7230,7230,0
20241122,121000,177740900,7230,7250,7250,7230,2
20241122,120900,177726420,7260,7260,7260,7260,0
20241122,120800,177726420,7260,7260,7260,7260,159
20241122,120700,176572080,7190,7250,7250,7190,2525
20241122,120600,158368960,7240,7240,7240,7240,0
20241122,120500,158368960,7240,7240,7240,7240,0
20241122,120400,158368960,7240,7240,7240,7240,0
20241122,120300,158368960,7240,7240,7240,7240,0
20241122,120200,158368960,7240,7240,7240,7240,0
20241122,120100,158368960,7240,7250,7250,7240,200
20241122,120000,156919990,7250,7250,7250,7250,0
20241122,115900,156919990,7250,7250,7250,7250,0
20241122,115800,156919990,7250,7250,7250,7250,0
20241122,115700,156919990,7250,7250,7250,7250,0
20241122,115600,156919990,7250,7250,7250,7250,0
20241122,115500,156919990,7250,7250,7250,7250,1
20241122,115400,156912740,7260,7260,7260,7260,0
20241122,115300,156912740,7260,7260,7260,7260,0
20241122,115200,156912740,7260,7260,7260,7260,0
20241122,115100,156912740,7260,7260,7260,7260,0
20241122,115000,156912740,7260,7250,7260,7250,30
20241122,114900,156695140,7240,7240,7240,7240,0
20241122,114800,156695140,7240,7240,7240,7240,0
20241122,114700,156695140,7240,7240,7240,7240,0
20241122,114600,156695140,7240,7240,7240,7240,0
20241122,114500,156695140,7240,7240,7240,7240,0
20241122,114400,156695140,7240,7240,7240,7240,0
20241122,114300,156695140,7240,7240,7240,7240,0
20241122,114200,156695140,7240,7240,7240,7240,0
20241122,114100,156695140,7240,7240,7240,7240,0
20241122,114000,156695140,7240,7240,7240,7240,0
20241122,113900,156695140,7240,7260,7260,7240,104
20241122,113800,155941150,7260,7260,7260,7260,20
20241122,113700,155795950,7260,7260,7260,7260,59
20241122,113600,155367610,7260,7260,7260,7260,0
20241122,113500,155367610,7260,7260,7260,7260,0
20241122,113400,155367610,7260,7270,7270,7260,19
20241122,113300,155229660,7280,7280,7280,7280,0
20241122,113200,155229660,7280,7280,7280,7280,0
20241122,113100,155229660,7280,7280,7280,7280,1
20241122,113000,155222380,7230,7230,7230,7230,0
20241122,112900,155222380,7230,7250,7250,7230,3360
20241122,112800,130924160,7250,7260,7260,7250,416
20241122,112700,127906730,7260,7260,7260,7260,129
20241122,112600,126970190,7260,7280,7280,7250,5426
20241122,112500,87530920,7290,7290,7290,7290,25
20241122,112400,87348670,7300,7300,7300,7300,14
20241122,112300,87246470,7300,7300,7300,7300,14
20241122,112200,87144270,7300,7300,7300,7300,4
20241122,112100,87115070,7300,7300,7300,7300,11
20241122,112000,87034770,7290,7290,7290,7290,0
20241122,111900,87034770,7290,7300,7300,7290,198
20241122,111800,85591260,7300,7320,7330,7290,701
20241122,111700,80470940,7320,7320,7320,7320,0
20241122,111600,80470940,7320,7320,7320,7320,60
20241122,111500,80031740,7320,7320,7320,7320,0
20241122,111400,80031740,7320,7320,7320,7320,0
20241122,111300,80031740,7320,7320,7320,7320,20
20241122,111200,79885340,7320,7320,7320,7320,0
20241122,111100,79885340,7320,7320,7320,7320,0
20241122,111000,79885340,7320,7320,7320,7320,0
20241122,110900,79885340,7320,7320,7320,7320,0
20241122,110800,79885340,7320,7320,7320,7320,0
20241122,110700,79885340,7320,7320,7320,7320,2
20241122,110600,79870700,7320,7320,7320,7320,0
20241122,110500,79870700,7320,7320,7320,7320,1
20241122,110400,79863380,7320,7320,7320,7320,0
20241122,110300,79863380,7320,7320,7320,7320,0
20241122,110200,79863380,7320,7320,7320,7320,200
20241122,110100,78399380,7310,7310,7310,7310,0
20241122,110000,78399380,7310,7310,7310,7310,0
20241122,105900,78399380,7310,7310,7310,7310,0
20241122,105800,78399380,7310,7310,7310,7310,20
20241122,105700,78253180,7310,7310,7310,7310,0
20241122,105600,78253180,7310,7310,7310,7310,32
20241122,105500,78019260,7310,7310,7310,7310,11
20241122,105400,77938850,7320,7320,7320,7320,0
20241122,105300,77938850,7320,7320,7320,7320,0
20241122,105200,77938850,7320,7320,7320,7320,50
20241122,105100,77572850,7320,7320,7320,7320,0
20241122,105000,77572850,7320,7300,7320,7300,71
20241122,104900,77054530,7300,7300,7300,7300,27
20241122,104800,76857430,7300,7300,7300,7300,1
20241122,104700,76850130,7300,7300,7300,7300,0
20241122,104600,76850130,7300,7300,7300,7300,142
20241122,104500,75813530,7300,7300,7300,7300,0
20241122,104400,75813530,7300,7300,7300,7300,2
20241122,104300,75798930,7330,7320,7330,7320,27
20241122,104200,75601030,7340,7340,7340,7340,0
20241122,104100,75601030,7340,7340,7340,7340,0
20241122,104000,75601030,7340,7340,7340,7340,0
20241122,103900,75601030,7340,7340,7340,7340,0
20241122,103800,75601030,7340,7340,7340,7340,0
20241122,103700,75601030,7340,7340,7340,7340,0
20241122,103600,75601030,7340,7340,7340,7340,0
20241122,103500,75601030,7340,7300,7340,7300,500
20241122,103400,71943390,7300,7300,7300,7300,2
20241122,103300,71928790,7260,7270,7270,7260,222
20241122,103200,70315720,7280,7280,7280,7280,0
20241122,103100,70315720,7280,7290,7290,7280,123
20241122,103000,69420120,7290,7290,7290,7290,44
20241122,102900,69099360,7300,7300,7300,7300,0
20241122,102800,69099360,7300,7300,7300,7300,200
20241122,102700,67639360,7300,7300,7300,7300,0
20241122,102600,67639360,7300,7300,7300,7300,0
20241122,102500,67639360,7300,7300,7300,7300,0
20241122,102400,67639360,7300,7300,7300,7300,0
20241122,102300,67639360,7300,7300,7300,7300,0
20241122,102200,67639360,7300,7300,7300,7300,0
20241122,102100,67639360,7300,7300,7300,7300,0
20241122,102000,67639360,7300,7300,7300,7300,0
20241122,101900,67639360,7300,7300,7300,7300,0
20241122,101800,67639360,7300,7300,7300,7300,5
20241122,101700,67602860,7290,7290,7290,7290,0
20241122,101600,67602860,7290,7290,7290,7290,0
20241122,101500,67602860,7290,7300,7300,7290,104
20241122,101400,66843700,7300,7300,7300,7300,2
20241122,101300,66829100,7300,7300,7300,7300,0
20241122,101200,66829100,7300,7300,7300,7300,35
20241122,101100,66573600,7300,7280,7300,7280,121
20241122,101000,65692000,7280,7280,7280,7280,1
20241122,100900,65684720,7290,7290,7290,7290,0
20241122,100800,65684720,7290,7290,7290,7290,275
20241122,100700,63679970,7290,7290,7290,7290,0
20241122,100600,63679970,7290,7290,7290,7290,6
20241122,100500,63636230,7290,7290,7290,7290,100
20241122,100400,62907230,7290,7290,7290,7290,200
20241122,100300,61449230,7290,7290,7290,7290,1
20241122,100200,61441940,7290,7270,7290,7270,17
20241122,100100,61318280,7260,7260,7260,7260,0
20241122,100000,61318280,7260,7260,7260,7260,2
20241122,095900,61303760,7260,7260,7260,7260,110
20241122,095800,60505160,7260,7260,7260,7260,0
20241122,095700,60505160,7260,7260,7260,7260,0
20241122,095600,60505160,7260,7260,7260,7260,0
20241122,095500,60505160,7260,7260,7260,7260,0
20241122,095400,60505160,7260,7260,7260,7260,0
20241122,095300,60505160,7260,7260,7260,7260,1
20241122,095200,60497900,7260,7260,7260,7260,0
20241122,095100,60497900,7260,7260,7260,7260,0
20241122,095000,60497900,7260,7260,7260,7260,0
20241122,094900,60497900,7260,7260,7260,7260,0
20241122,094800,60497900,7260,7260,7260,7260,6
20241122,094700,60454340,7280,7280,7280,7280,0
20241122,094600,60454340,7280,7280,7280,7280,5
20241122,094500,60417940,7280,7280,7280,7280,0
20241122,094400,60417940,7280,7280,7280,7280,3
20241122,094300,60396100,7280,7280,7280,7280,4
20241122,094200,60366980,7280,7280,7280,7280,3
20241122,094100,60345140,7260,7260,7260,7260,0
20241122,094000,60345140,7260,7260,7260,7260,0
20241122,093900,60345140,7260,7260,7260,7260,0
20241122,093800,60345140,7260,7260,7260,7260,0
20241122,093700,60345140,7260,7260,7260,7260,0
20241122,093600,60345140,7260,7260,7260,7260,109
20241122,093500,59553800,7260,7260,7260,7250,192
20241122,093400,58159890,7260,7260,7260,7260,0
20241122,093300,58159890,7260,7260,7260,7260,0
20241122,093200,58159890,7260,7260,7260,7260,0
20241122,093100,58159890,7260,7260,7260,7260,4
20241122,093000,58130850,7260,7260,7260,7260,0
20241122,092900,58130850,7260,7250,7260,7250,404
20241122,092800,55201650,7260,7260,7260,7260,1379
20241122,092700,45190110,7260,7260,7260,7260,8
20241122,092600,45132030,7260,7260,7260,7260,30
20241122,092500,44914230,7260,7270,7270,7260,634
20241122,092400,40311190,7270,7270,7270,7270,64
20241122,092300,39845910,7260,7260,7260,7260,37
20241122,092200,39577290,7260,7260,7260,7260,205
20241122,092100,38088990,7260,7260,7260,7260,60
20241122,092000,37653390,7260,7260,7260,7260,102
20241122,091900,36912870,7260,7260,7260,7260,793
20241122,091800,31155690,7260,7270,7270,7260,50
20241122,091700,30792490,7280,7280,7280,7280,64
20241122,091600,30326570,7280,7280,7280,7280,39
20241122,091500,30042650,7280,7280,7280,7280,13
20241122,091400,29948010,7260,7260,7260,7260,0
20241122,091300,29948010,7260,7260,7260,7260,3
20241122,091200,29926230,7250,7270,7270,7250,168
20241122,091100,28707600,7270,7280,7280,7270,26
20241122,091000,28518330,7280,7280,7280,7280,96
20241122,090900,27819450,7300,7300,7300,7300,0
20241122,090800,27819450,7300,7300,7300,7300,1
20241122,090700,27812150,7300,7290,7300,7290,277
20241122,090600,25790720,7250,7250,7280,7250,320
20241122,090500,23464360,7250,7240,7290,7240,363
20241122,090400,20835380,7240,7240,7290,7240,1556
20241122,090300,9559010,7240,7260,7260,7240,233
20241122,090200,7871130,7260,7250,7270,7250,360
20241122,090100,5258950,7250,7260,7270,7250,362
20241122,090000,2631740,7270,7270,7270,7270,362