KissMeData/083660/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195200,258790786,940,940,940,940,9999
20241122,195100,258790786,940,940,940,940,0
20241122,195000,258790786,940,940,940,940,0
20241122,194900,258790786,940,940,940,940,0
20241122,194800,258790786,940,940,940,940,0
20241122,194700,258790786,940,940,940,940,0
20241122,194600,258790786,940,940,940,940,0
20241122,194500,258790786,940,940,940,940,0
20241122,194400,258790786,940,940,940,940,0
20241122,194300,258790786,940,940,940,940,0
20241122,194200,258790786,940,940,940,940,0
20241122,194100,258790786,940,940,940,940,0
20241122,194000,258790786,940,940,940,940,0
20241122,193900,258790786,940,940,940,940,0
20241122,193800,258790786,940,940,940,940,0
20241122,193700,258790786,940,940,940,940,0
20241122,193600,258790786,940,940,940,940,0
20241122,193500,258790786,940,940,940,940,0
20241122,193400,258790786,940,940,940,940,0
20241122,193300,258790786,940,940,940,940,0
20241122,193200,258790786,940,940,940,940,0
20241122,193100,258790786,940,940,940,940,0
20241122,193000,258790786,940,940,940,940,0
20241122,192900,258790786,940,940,940,940,0
20241122,192800,258790786,940,940,940,940,0
20241122,192700,258790786,940,940,940,940,0
20241122,192600,258790786,940,940,940,940,0
20241122,192500,258790786,940,940,940,940,0
20241122,192400,258790786,940,940,940,940,0
20241122,192300,258790786,940,940,940,940,0
20241122,192200,258790786,940,940,940,940,9999
20241122,192100,258790786,940,940,940,940,0
20241122,192000,258790786,940,940,940,940,0
20241122,191900,258790786,940,940,940,940,0
20241122,191800,258790786,940,940,940,940,0
20241122,191700,258790786,940,940,940,940,0
20241122,191600,258790786,940,940,940,940,0
20241122,191500,258790786,940,940,940,940,0
20241122,191400,258790786,940,940,940,940,0
20241122,191300,258790786,940,940,940,940,0
20241122,191200,258790786,940,940,940,940,0
20241122,191100,258790786,940,940,940,940,0
20241122,191000,258790786,940,940,940,940,0
20241122,190900,258790786,940,940,940,940,0
20241122,190800,258790786,940,940,940,940,0
20241122,190700,258790786,940,940,940,940,0
20241122,190600,258790786,940,940,940,940,0
20241122,190500,258790786,940,940,940,940,0
20241122,190400,258790786,940,940,940,940,0
20241122,190300,258790786,940,940,940,940,0
20241122,190200,258790786,940,940,940,940,0
20241122,190100,258790786,940,940,940,940,0
20241122,190000,258790786,940,940,940,940,0
20241122,185900,258790786,940,940,940,940,0
20241122,185800,258790786,940,940,940,940,0
20241122,185700,258790786,940,940,940,940,0
20241122,185600,258790786,940,940,940,940,0
20241122,185500,258790786,940,940,940,940,0
20241122,185400,258790786,940,940,940,940,0
20241122,185300,258790786,940,940,940,940,0
20241122,185200,258790786,940,940,940,940,9999
20241122,185100,258790786,940,940,940,940,0
20241122,185000,258790786,940,940,940,940,0
20241122,184900,258790786,940,940,940,940,0
20241122,184800,258790786,940,940,940,940,0
20241122,184700,258790786,940,940,940,940,0
20241122,184600,258790786,940,940,940,940,0
20241122,184500,258790786,940,940,940,940,0
20241122,184400,258790786,940,940,940,940,0
20241122,184300,258790786,940,940,940,940,0
20241122,184200,258790786,940,940,940,940,0
20241122,184100,258790786,940,940,940,940,0
20241122,184000,258790786,940,940,940,940,0
20241122,183900,258790786,940,940,940,940,0
20241122,183800,258790786,940,940,940,940,0
20241122,183700,258790786,940,940,940,940,0
20241122,183600,258790786,940,940,940,940,0
20241122,183500,258790786,940,940,940,940,0
20241122,183400,258790786,940,940,940,940,0
20241122,183300,258790786,940,940,940,940,0
20241122,183200,258790786,940,940,940,940,0
20241122,183100,258790786,940,940,940,940,0
20241122,183000,258790786,940,940,940,940,0
20241122,182900,258790786,940,940,940,940,0
20241122,182800,258790786,940,940,940,940,0
20241122,182700,258790786,940,940,940,940,0
20241122,182600,258790786,940,940,940,940,0
20241122,182500,258790786,940,940,940,940,0
20241122,182400,258790786,940,940,940,940,0
20241122,182300,258790786,940,940,940,940,0
20241122,182200,258790786,940,940,940,940,9999
20241122,182100,258790786,940,940,940,940,0
20241122,182000,258790786,940,940,940,940,0
20241122,181900,258790786,940,940,940,940,0
20241122,181800,258790786,940,940,940,940,0
20241122,181700,258790786,940,940,940,940,0
20241122,181600,258790786,940,940,940,940,0
20241122,181500,258790786,940,940,940,940,0
20241122,181400,258790786,940,940,940,940,0
20241122,181300,258790786,940,940,940,940,0
20241122,181200,258790786,940,940,940,940,0
20241122,181100,258790786,940,940,940,940,0
20241122,181000,258790786,940,940,940,940,0
20241122,180900,258790786,940,940,940,940,0
20241122,180800,258790786,940,940,940,940,0
20241122,180700,258790786,940,940,940,940,0
20241122,180600,258790786,940,940,940,940,0
20241122,180500,258790786,940,940,940,940,0
20241122,180400,258790786,940,940,940,940,0
20241122,180300,258790786,940,940,940,940,0
20241122,180200,258790786,940,940,940,940,0
20241122,180100,258790786,940,940,940,940,0
20241122,180000,258790786,940,940,940,940,0
20241122,175900,258790786,940,940,940,940,0
20241122,175800,258790786,940,940,940,940,0
20241122,175700,258790786,940,940,940,940,0
20241122,175600,258790786,940,940,940,940,0
20241122,175500,258790786,940,940,940,940,0
20241122,175400,258790786,940,940,940,940,0
20241122,175300,258790786,940,940,940,940,0
20241122,175200,258790786,940,940,940,940,9999
20241122,175100,258790786,940,940,940,940,0
20241122,175000,258790786,940,940,940,940,0
20241122,174900,258790786,940,940,940,940,0
20241122,174800,258790786,940,940,940,940,0
20241122,174700,258790786,940,940,940,940,0
20241122,174600,258790786,940,940,940,940,0
20241122,174500,258790786,940,940,940,940,0
20241122,174400,258790786,940,940,940,940,0
20241122,174300,258790786,940,940,940,940,0
20241122,174200,258790786,940,940,940,940,0
20241122,174100,258790786,940,940,940,940,0
20241122,174000,258790786,940,940,940,940,0
20241122,173900,258790786,940,940,940,940,0
20241122,173800,258790786,940,940,940,940,0
20241122,173700,258790786,940,940,940,940,0
20241122,173600,258790786,940,940,940,940,0
20241122,173500,258790786,940,940,940,940,0
20241122,173400,258790786,940,940,940,940,0
20241122,173300,258790786,940,940,940,940,0
20241122,173200,258790786,940,940,940,940,0
20241122,173100,258790786,940,940,940,940,0
20241122,173000,258790786,940,940,940,940,0
20241122,172900,258790786,940,940,940,940,0
20241122,172800,258790786,940,940,940,940,0
20241122,172700,258790786,940,940,940,940,0
20241122,172600,258790786,940,940,940,940,0
20241122,172500,258790786,940,940,940,940,0
20241122,172400,258790786,940,940,940,940,0
20241122,172300,258790786,940,940,940,940,0
20241122,172200,258790786,940,940,940,940,9999
20241122,172100,258790786,940,940,940,940,0
20241122,172000,258790786,940,940,940,940,0
20241122,171900,258790786,940,940,940,940,0
20241122,171800,258790786,940,940,940,940,0
20241122,171700,258790786,940,940,940,940,0
20241122,171600,258790786,940,940,940,940,0
20241122,171500,258790786,940,940,940,940,0
20241122,171400,258790786,940,940,940,940,0
20241122,171300,258790786,940,940,940,940,0
20241122,171200,258790786,940,940,940,940,0
20241122,171100,258790786,940,940,940,940,0
20241122,171000,258790786,940,940,940,940,0
20241122,170900,258790786,940,940,940,940,0
20241122,170800,258790786,940,940,940,940,0
20241122,170700,258790786,940,940,940,940,0
20241122,170600,258790786,940,940,940,940,0
20241122,170500,258790786,940,940,940,940,0
20241122,170400,258790786,940,940,940,940,0
20241122,170300,258790786,940,940,940,940,0
20241122,170200,258790786,940,940,940,940,0
20241122,170100,258790786,940,940,940,940,0
20241122,170000,258790786,940,940,940,940,0
20241122,165900,258790786,940,940,940,940,0
20241122,165800,258790786,940,940,940,940,0
20241122,165700,258790786,940,940,940,940,0
20241122,165600,258790786,940,940,940,940,0
20241122,165500,258790786,940,940,940,940,0
20241122,165400,258790786,940,940,940,940,0
20241122,165300,258790786,940,940,940,940,0
20241122,165200,258790786,940,940,940,940,9999
20241122,165100,258790786,940,940,940,940,0
20241122,165000,258790786,940,940,940,940,0
20241122,164900,258790786,940,940,940,940,0
20241122,164800,258790786,940,940,940,940,0
20241122,164700,258790786,940,940,940,940,0
20241122,164600,258790786,940,940,940,940,0
20241122,164500,258790786,940,940,940,940,0
20241122,164400,258790786,940,940,940,940,0
20241122,164300,258790786,940,940,940,940,0
20241122,164200,258790786,940,940,940,940,0
20241122,164100,258790786,940,940,940,940,0
20241122,164000,258790786,940,940,940,940,0
20241122,163900,258790786,940,940,940,940,0
20241122,163800,258790786,940,940,940,940,0
20241122,163700,258790786,940,940,940,940,0
20241122,163600,258790786,940,940,940,940,0
20241122,163500,258790786,940,940,940,940,0
20241122,163400,258790786,940,940,940,940,0
20241122,163300,258790786,940,940,940,940,0
20241122,163200,258790786,940,940,940,940,0
20241122,163100,258790786,940,940,940,940,0
20241122,163000,258790786,940,940,940,940,0
20241122,162900,258790786,940,940,940,940,0
20241122,162800,258790786,940,940,940,940,0
20241122,162700,258790786,940,940,940,940,0
20241122,162600,258790786,940,940,940,940,0
20241122,162500,258790786,940,940,940,940,0
20241122,162400,258790786,940,940,940,940,0
20241122,162300,258790786,940,940,940,940,0
20241122,162200,258790786,940,940,940,940,9999
20241122,162100,258790786,940,940,940,940,0
20241122,162000,258790786,940,940,940,940,0
20241122,161900,258790786,940,940,940,940,0
20241122,161800,258790786,940,940,940,940,0
20241122,161700,258790786,940,940,940,940,0
20241122,161600,258790786,940,940,940,940,0
20241122,161500,258790786,940,940,940,940,0
20241122,161400,258790786,940,940,940,940,0
20241122,161300,258790786,940,940,940,940,0
20241122,161200,258790786,940,940,940,940,0
20241122,161100,258790786,940,940,940,940,0
20241122,161000,258790786,940,940,940,940,0
20241122,160900,258790786,940,940,940,940,0
20241122,160800,258790786,940,940,940,940,0
20241122,160700,258790786,940,940,940,940,0
20241122,160600,258790786,940,940,940,940,0
20241122,160500,258790786,940,940,940,940,0
20241122,160400,258790786,940,940,940,940,0
20241122,160300,258790786,940,940,940,940,0
20241122,160200,258790786,940,940,940,940,0
20241122,160100,258790786,940,940,940,940,0
20241122,160000,258790786,940,940,940,940,0
20241122,155900,258790786,940,940,940,940,0
20241122,155800,258790786,940,940,940,940,0
20241122,155700,258790786,940,940,940,940,0
20241122,155600,258790786,940,940,940,940,0
20241122,155500,258790786,940,940,940,940,0
20241122,155400,258790786,940,940,940,940,0
20241122,155300,258790786,940,940,940,940,0
20241122,155200,258790786,940,940,940,940,9999
20241122,155100,258790786,940,940,940,940,0
20241122,155000,258790786,940,940,940,940,0
20241122,154900,258790786,940,940,940,940,0
20241122,154800,258790786,940,940,940,940,0
20241122,154700,258790786,940,940,940,940,0
20241122,154600,258790786,940,940,940,940,0
20241122,154500,258790786,940,940,940,940,0
20241122,154400,258790786,940,940,940,940,0
20241122,154300,258790786,940,940,940,940,0
20241122,154200,258790786,940,940,940,940,0
20241122,154100,258790786,940,940,940,940,0
20241122,154000,258790786,940,940,940,940,0
20241122,153900,258790786,940,940,940,940,0
20241122,153800,258790786,940,940,940,940,0
20241122,153700,258790786,940,940,940,940,0
20241122,153600,258790786,940,940,940,940,0
20241122,153500,258790786,940,940,940,940,0
20241122,153400,258790786,940,940,940,940,0
20241122,153300,258790786,940,940,940,940,0
20241122,153200,258790786,940,940,940,940,0
20241122,153100,258790786,940,940,940,940,0
20241122,153000,258790786,940,940,940,940,9999
20241122,152900,249391726,934,934,934,934,0
20241122,152800,249391726,934,934,934,934,0
20241122,152700,249391726,934,934,934,934,0
20241122,152600,249391726,934,934,934,934,0
20241122,152500,249391726,934,934,934,934,0
20241122,152400,249391726,934,934,934,934,0
20241122,152300,249391726,934,934,934,934,0
20241122,152200,249391726,934,934,934,934,0
20241122,152100,249391726,934,934,934,934,0
20241122,152000,249391726,934,934,934,934,0
20241122,151900,249391726,934,934,934,934,105
20241122,151800,249293656,936,934,936,934,970
20241122,151700,248387463,934,934,934,934,4
20241122,151600,248383727,935,935,935,935,0
20241122,151500,248383727,935,935,935,935,0
20241122,151400,248383727,935,935,935,935,0
20241122,151300,248383727,935,934,935,934,276
20241122,151200,248125713,933,933,933,933,1203
20241122,151100,247003314,933,932,933,932,1366
20241122,151000,245728842,930,930,930,930,1
20241122,150900,245727912,933,933,933,933,0
20241122,150800,245727912,933,933,933,933,0
20241122,150700,245727912,933,933,933,933,0
20241122,150600,245727912,933,933,933,933,0
20241122,150500,245727912,933,933,933,933,0
20241122,150400,245727912,933,933,933,933,0
20241122,150300,245727912,933,933,933,933,0
20241122,150200,245727912,933,933,933,933,1
20241122,150100,245726979,933,933,933,933,0
20241122,150000,245726979,933,930,933,930,589
20241122,145900,245178297,933,933,933,933,0
20241122,145800,245178297,933,933,933,933,0
20241122,145700,245178297,933,933,933,933,0
20241122,145600,245178297,933,933,933,933,3113
20241122,145500,242273868,934,934,934,933,142
20241122,145400,242141379,934,934,934,934,1
20241122,145300,242140445,933,932,933,932,2107
20241122,145200,240174664,933,933,933,933,0
20241122,145100,240174664,933,933,933,933,0
20241122,145000,240174664,933,933,933,933,1
20241122,144900,240173731,928,928,928,928,0
20241122,144800,240173731,928,930,930,928,300
20241122,144700,239895329,933,933,933,933,0
20241122,144600,239895329,933,933,933,933,11
20241122,144500,239885066,933,933,933,933,0
20241122,144400,239885066,933,933,933,933,11
20241122,144300,239874803,933,933,933,933,0
20241122,144200,239874803,933,933,933,933,0
20241122,144100,239874803,933,933,933,933,200
20241122,144000,239688203,933,933,933,933,0
20241122,143900,239688203,933,933,933,933,0
20241122,143800,239688203,933,933,933,933,1
20241122,143700,239687270,932,932,932,932,856
20241122,143600,238889478,928,928,928,928,319
20241122,143500,238593446,928,928,928,928,0
20241122,143400,238593446,928,928,928,928,264
20241122,143300,238348454,934,934,934,934,0
20241122,143200,238348454,934,934,934,934,0
20241122,143100,238348454,934,934,934,934,0
20241122,143000,238348454,934,934,934,934,0
20241122,142900,238348454,934,934,934,934,0
20241122,142800,238348454,934,934,934,934,0
20241122,142700,238348454,934,934,934,934,0
20241122,142600,238348454,934,934,934,934,0
20241122,142500,238348454,934,934,934,934,0
20241122,142400,238348454,934,934,934,934,0
20241122,142300,238348454,934,929,934,929,1009
20241122,142200,237411088,931,931,931,931,30
20241122,142100,237383158,934,934,934,934,0
20241122,142000,237383158,934,934,934,934,1
20241122,141900,237382224,928,928,928,928,0
20241122,141800,237382224,928,936,936,928,140
20241122,141700,237252296,924,924,924,924,662
20241122,141600,236640608,936,923,936,921,4863
20241122,141500,232156120,936,937,937,924,8814
20241122,141400,223991527,949,949,949,949,0
20241122,141300,223991527,949,949,949,949,0
20241122,141200,223991527,949,949,949,949,0
20241122,141100,223991527,949,949,949,949,0
20241122,141000,223991527,949,941,949,939,435
20241122,140900,223582616,946,942,949,942,613
20241122,140800,223005159,949,948,949,945,407
20241122,140700,222620173,961,961,961,961,0
20241122,140600,222620173,961,961,961,961,0
20241122,140500,222620173,961,961,961,961,0
20241122,140400,222620173,961,961,961,961,0
20241122,140300,222620173,961,961,961,961,0
20241122,140200,222620173,961,961,961,961,0
20241122,140100,222620173,961,961,961,961,0
20241122,140000,222620173,961,961,961,961,0
20241122,135900,222620173,961,961,961,961,0
20241122,135800,222620173,961,961,961,961,0
20241122,135700,222620173,961,961,961,961,0
20241122,135600,222620173,961,961,961,961,0
20241122,135500,222620173,961,961,961,961,0
20241122,135400,222620173,961,961,961,961,0
20241122,135300,222620173,961,961,961,961,0
20241122,135200,222620173,961,961,961,961,0
20241122,135100,222620173,961,961,961,961,0
20241122,135000,222620173,961,961,961,961,0
20241122,134900,222620173,961,961,961,961,0
20241122,134800,222620173,961,961,961,961,1
20241122,134700,222619212,955,955,955,955,0
20241122,134600,222619212,955,955,955,955,0
20241122,134500,222619212,955,955,955,955,0
20241122,134400,222619212,955,955,955,955,0
20241122,134300,222619212,955,955,955,955,1
20241122,134200,222618257,961,960,961,942,18012
20241122,134100,205606684,960,960,960,960,0
20241122,134000,205606684,960,960,960,960,0
20241122,133900,205606684,960,960,960,960,0
20241122,133800,205606684,960,960,960,960,0
20241122,133700,205606684,960,960,960,960,7
20241122,133600,205599964,960,960,960,960,675
20241122,133500,204951964,960,960,960,960,0
20241122,133400,204951964,960,960,960,960,0
20241122,133300,204951964,960,960,960,960,0
20241122,133200,204951964,960,960,960,960,0
20241122,133100,204951964,960,960,960,960,0
20241122,133000,204951964,960,952,960,952,13
20241122,132900,204939540,960,960,960,960,0
20241122,132800,204939540,960,960,960,960,0
20241122,132700,204939540,960,960,960,960,0
20241122,132600,204939540,960,960,960,960,0
20241122,132500,204939540,960,960,960,960,0
20241122,132400,204939540,960,960,960,960,0
20241122,132300,204939540,960,960,960,960,0
20241122,132200,204939540,960,960,960,960,0
20241122,132100,204939540,960,960,960,960,0
20241122,132000,204939540,960,960,960,960,0
20241122,131900,204939540,960,960,960,960,0
20241122,131800,204939540,960,960,960,960,0
20241122,131700,204939540,960,953,960,952,200
20241122,131600,204749062,961,961,961,961,0
20241122,131500,204749062,961,961,961,961,3
20241122,131400,204746179,960,960,960,960,7
20241122,131300,204739459,960,960,960,960,0
20241122,131200,204739459,960,960,960,960,3572
20241122,131100,201310339,960,960,960,960,1005
20241122,131000,200345539,960,960,961,960,228
20241122,130900,200126439,960,960,960,960,0
20241122,130800,200126439,960,960,960,960,0
20241122,130700,200126439,960,960,960,960,14
20241122,130600,200112999,960,960,960,960,0
20241122,130500,200112999,960,960,960,960,0
20241122,130400,200112999,960,960,960,960,1
20241122,130300,200112039,960,960,960,960,1
20241122,130200,200111079,961,961,961,961,0
20241122,130100,200111079,961,961,961,961,10
20241122,130000,200101469,960,960,960,960,0
20241122,125900,200101469,960,960,960,960,1210
20241122,125800,198939869,960,960,960,960,410
20241122,125700,198546269,961,960,961,960,315
20241122,125600,198243867,961,960,961,960,2457
20241122,125500,195885146,960,960,960,960,0
20241122,125400,195885146,960,960,960,960,0
20241122,125300,195885146,960,960,960,960,0
20241122,125200,195885146,960,960,960,960,0
20241122,125100,195885146,960,960,960,960,0
20241122,125000,195885146,960,960,960,960,0
20241122,124900,195885146,960,960,960,960,0
20241122,124800,195885146,960,960,960,950,6
20241122,124700,195879403,956,956,960,950,59
20241122,124600,195823316,961,961,961,961,0
20241122,124500,195823316,961,961,961,961,0
20241122,124400,195823316,961,961,961,961,0
20241122,124300,195823316,961,960,961,960,33
20241122,124200,195791632,960,960,960,960,0
20241122,124100,195791632,960,960,960,960,0
20241122,124000,195791632,960,960,960,960,0
20241122,123900,195791632,960,960,960,950,7
20241122,123800,195784933,961,961,961,961,0
20241122,123700,195784933,961,961,961,961,0
20241122,123600,195784933,961,961,961,961,0
20241122,123500,195784933,961,960,961,960,945
20241122,123400,194876818,961,955,961,955,1318
20241122,123300,193615154,955,950,955,950,1335
20241122,123200,192345904,950,950,950,950,1
20241122,123100,192344954,949,947,949,947,707
20241122,123000,191674923,947,947,947,947,1
20241122,122900,191673976,945,945,945,945,219
20241122,122800,191467021,947,946,947,946,322
20241122,122700,191162385,946,946,946,946,166
20241122,122600,191005349,946,946,946,946,0
20241122,122500,191005349,946,945,946,944,170
20241122,122400,190844704,945,944,945,944,808
20241122,122300,190081595,944,942,944,942,423
20241122,122200,189683127,942,942,942,942,19
20241122,122100,189665229,942,942,942,942,789
20241122,122000,188921991,942,940,942,940,204
20241122,121900,188730059,940,940,940,940,1
20241122,121800,188729119,935,935,935,935,0
20241122,121700,188729119,935,935,935,935,0
20241122,121600,188729119,935,935,935,935,0
20241122,121500,188729119,935,935,935,935,173
20241122,121400,188567364,935,935,935,935,1
20241122,121300,188566429,935,935,935,935,0
20241122,121200,188566429,935,935,935,935,0
20241122,121100,188566429,935,935,935,935,0
20241122,121000,188566429,935,935,935,935,0
20241122,120900,188566429,935,935,935,935,0
20241122,120800,188566429,935,934,935,934,233
20241122,120700,188348732,934,934,934,934,43
20241122,120600,188308570,935,935,935,935,0
20241122,120500,188308570,935,935,935,935,47
20241122,120400,188264625,935,935,935,935,0
20241122,120300,188264625,935,935,935,935,0
20241122,120200,188264625,935,935,935,935,384
20241122,120100,187905585,935,935,935,935,0
20241122,120000,187905585,935,935,935,935,0
20241122,115900,187905585,935,935,935,935,0
20241122,115800,187905585,935,935,935,935,11
20241122,115700,187895300,935,935,935,935,0
20241122,115600,187895300,935,935,935,935,1
20241122,115500,187894365,944,944,944,944,0
20241122,115400,187894365,944,944,944,944,0
20241122,115300,187894365,944,944,944,944,11
20241122,115200,187883981,944,944,944,944,0
20241122,115100,187883981,944,944,944,944,0
20241122,115000,187883981,944,944,944,944,1
20241122,114900,187883037,944,944,944,944,0
20241122,114800,187883037,944,944,944,944,0
20241122,114700,187883037,944,944,944,944,0
20241122,114600,187883037,944,944,944,944,0
20241122,114500,187883037,944,944,944,944,0
20241122,114400,187883037,944,944,944,944,0
20241122,114300,187883037,944,944,944,944,0
20241122,114200,187883037,944,936,944,936,3
20241122,114100,187880221,936,937,937,929,5181
20241122,114000,183054564,945,945,945,945,0
20241122,113900,183054564,945,945,945,945,25
20241122,113800,183030939,945,945,945,945,0
20241122,113700,183030939,945,945,945,945,0
20241122,113600,183030939,945,944,945,944,43
20241122,113500,182990344,944,944,944,944,1
20241122,113400,182989400,937,937,937,937,14
20241122,113300,182976282,945,945,945,945,0
20241122,113200,182976282,945,944,945,944,33
20241122,113100,182945116,944,944,944,944,0
20241122,113000,182945116,944,944,944,944,21
20241122,112900,182925292,945,945,945,945,66
20241122,112800,182862922,945,945,945,945,1
20241122,112700,182861977,937,939,939,937,28
20241122,112600,182835739,945,945,945,945,0
20241122,112500,182835739,945,945,945,945,0
20241122,112400,182835739,945,945,945,945,0
20241122,112300,182835739,945,945,945,945,10
20241122,112200,182826289,940,940,940,940,0
20241122,112100,182826289,940,940,940,940,0
20241122,112000,182826289,940,940,940,940,0
20241122,111900,182826289,940,940,940,940,294
20241122,111800,182549929,947,947,947,947,0
20241122,111700,182549929,947,947,947,947,0
20241122,111600,182549929,947,940,947,940,208
20241122,111500,182354402,947,947,947,947,0
20241122,111400,182354402,947,941,947,941,75
20241122,111300,182283821,947,947,947,947,0
20241122,111200,182283821,947,947,947,947,0
20241122,111100,182283821,947,947,947,947,0
20241122,111000,182283821,947,947,947,947,0
20241122,110900,182283821,947,947,947,947,0
20241122,110800,182283821,947,947,947,947,500
20241122,110700,181810321,947,947,947,947,0
20241122,110600,181810321,947,947,947,947,0
20241122,110500,181810321,947,947,947,947,0
20241122,110400,181810321,947,947,947,947,0
20241122,110300,181810321,947,947,947,947,0
20241122,110200,181810321,947,941,947,937,6
20241122,110100,181804679,950,950,950,950,0
20241122,110000,181804679,950,950,950,950,105
20241122,105900,181704929,950,950,950,950,0
20241122,105800,181704929,950,950,950,950,0
20241122,105700,181704929,950,950,950,950,0
20241122,105600,181704929,950,950,950,950,0
20241122,105500,181704929,950,949,950,949,100
20241122,105400,181609981,949,941,949,941,3
20241122,105300,181607150,950,944,950,936,923
20241122,105200,180741685,945,945,945,945,418
20241122,105100,180346675,950,950,950,950,0
20241122,105000,180346675,950,945,950,945,101
20241122,104900,180251225,950,950,950,950,0
20241122,104800,180251225,950,950,950,950,0
20241122,104700,180251225,950,944,950,944,151
20241122,104600,180108453,943,944,944,943,891
20241122,104500,179267353,950,950,950,950,0
20241122,104400,179267353,950,950,950,950,0
20241122,104300,179267353,950,950,950,950,0
20241122,104200,179267353,950,950,950,950,0
20241122,104100,179267353,950,950,950,950,0
20241122,104000,179267353,950,950,950,950,0
20241122,103900,179267353,950,946,950,944,115
20241122,103800,179158699,950,950,950,950,0
20241122,103700,179158699,950,947,950,947,13
20241122,103600,179146385,950,950,950,950,0
20241122,103500,179146385,950,950,950,950,0
20241122,103400,179146385,950,945,950,945,145
20241122,103300,179008656,949,949,949,949,0
20241122,103200,179008656,949,949,949,949,0
20241122,103100,179008656,949,945,949,941,4
20241122,103000,179004878,949,949,949,949,0
20241122,102900,179004878,949,947,949,942,6
20241122,102800,178999208,950,950,950,950,105
20241122,102700,178899458,951,951,951,951,5
20241122,102600,178894703,952,952,952,952,0
20241122,102500,178894703,952,952,952,952,40
20241122,102400,178856623,952,952,952,952,1
20241122,102300,178855671,950,950,950,950,0
20241122,102200,178855671,950,950,950,950,1
20241122,102100,178854721,946,950,950,946,11523
20241122,102000,167907883,950,950,950,950,398
20241122,101900,167529783,950,950,950,950,0
20241122,101800,167529783,950,950,950,950,0
20241122,101700,167529783,950,950,950,950,0
20241122,101600,167529783,950,950,950,950,242
20241122,101500,167299883,952,952,952,952,972
20241122,101400,166374539,947,944,952,944,6
20241122,101300,166368858,952,947,952,941,3025
20241122,101200,163516230,952,952,952,952,0
20241122,101100,163516230,952,952,952,952,10
20241122,101000,163506710,947,947,947,947,0
20241122,100900,163506710,947,947,954,947,1011
20241122,100800,162549286,954,954,955,947,1007
20241122,100700,161587675,955,955,955,955,0
20241122,100600,161587675,955,955,955,955,0
20241122,100500,161587675,955,955,955,955,0
20241122,100400,161587675,955,955,955,955,0
20241122,100300,161587675,955,955,955,955,0
20241122,100200,161587675,955,955,955,955,0
20241122,100100,161587675,955,955,955,955,0
20241122,100000,161587675,955,955,955,955,0
20241122,095900,161587675,955,955,955,955,0
20241122,095800,161587675,955,955,955,946,553
20241122,095700,161060055,952,952,952,952,1
20241122,095600,161059103,955,955,955,955,104
20241122,095500,160959783,958,958,958,958,0
20241122,095400,160959783,958,958,958,958,0
20241122,095300,160959783,958,958,958,958,0
20241122,095200,160959783,958,958,958,958,0
20241122,095100,160959783,958,958,958,958,0
20241122,095000,160959783,958,957,958,957,33
20241122,094900,160928179,958,958,958,958,33
20241122,094800,160896565,952,946,958,946,1328
20241122,094700,159627975,949,946,954,946,64
20241122,094600,159567011,957,953,957,933,939
20241122,094500,158687851,958,953,958,953,37
20241122,094400,158652440,958,953,958,953,341
20241122,094300,158327312,959,958,959,958,332
20241122,094200,158009255,958,955,958,955,3
20241122,094100,158006387,959,958,962,958,11075
20241122,094000,147385415,959,959,959,959,0
20241122,093900,147385415,959,959,959,959,0
20241122,093800,147385415,959,959,959,959,0
20241122,093700,147385415,959,940,959,940,6853
20241122,093600,140929795,939,939,939,939,351
20241122,093500,140600206,940,940,940,940,0
20241122,093400,140600206,940,938,941,938,220
20241122,093300,140393250,941,943,943,933,1329
20241122,093200,139151643,935,943,943,935,329
20241122,093100,138841404,944,943,945,943,288
20241122,093000,138569706,943,945,945,942,107
20241122,092900,138468801,946,939,946,939,2126
20241122,092800,136468040,940,940,940,924,14032
20241122,092700,123429645,953,959,959,950,2610
20241122,092600,120940830,959,961,961,959,231
20241122,092500,120719062,961,961,961,961,1
20241122,092400,120718101,960,960,960,960,0
20241122,092300,120718101,960,966,966,960,6300
20241122,092200,114655903,974,974,974,974,385
20241122,092100,114280913,974,973,974,973,66
20241122,092000,114216692,965,965,965,965,200
20241122,091900,114023692,974,974,974,974,60
20241122,091800,113965252,973,967,973,967,2503
20241122,091700,111533811,967,967,967,967,570
20241122,091600,110982621,967,969,969,965,111
20241122,091500,110875392,969,969,969,969,1
20241122,091400,110874423,963,964,964,962,8772
20241122,091300,102426945,973,965,973,964,225
20241122,091200,102210028,965,965,965,965,531
20241122,091100,101697613,974,972,974,965,10932
20241122,091000,91124983,972,972,972,972,3
20241122,090900,91122067,968,970,972,968,2448
20241122,090800,88746757,973,973,973,970,1156
20241122,090700,87623947,974,974,976,971,3265
20241122,090600,84443853,972,975,984,972,52981
20241122,090500,32796575,971,971,971,971,0
20241122,090400,32796575,971,1027,1028,971,11613
20241122,090300,21360676,1027,1003,1027,1003,1803
20241122,090200,19531995,962,962,962,962,0
20241122,090100,19531995,962,998,998,962,17850
20241122,090000,1949220,1020,1020,1020,1020,1911