KissMeData/294140/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,205900,148633810,3165,3165,3165,3165,1359
20241122,205800,148633810,3165,3165,3165,3165,0
20241122,205700,148633810,3165,3165,3165,3165,0
20241122,205600,148633810,3165,3165,3165,3165,0
20241122,205500,148633810,3165,3165,3165,3165,0
20241122,205400,148633810,3165,3165,3165,3165,0
20241122,205300,148633810,3165,3165,3165,3165,0
20241122,205200,148633810,3165,3165,3165,3165,0
20241122,205100,148633810,3165,3165,3165,3165,0
20241122,205000,148633810,3165,3165,3165,3165,0
20241122,204900,148633810,3165,3165,3165,3165,0
20241122,204800,148633810,3165,3165,3165,3165,0
20241122,204700,148633810,3165,3165,3165,3165,0
20241122,204600,148633810,3165,3165,3165,3165,0
20241122,204500,148633810,3165,3165,3165,3165,0
20241122,204400,148633810,3165,3165,3165,3165,0
20241122,204300,148633810,3165,3165,3165,3165,0
20241122,204200,148633810,3165,3165,3165,3165,0
20241122,204100,148633810,3165,3165,3165,3165,0
20241122,204000,148633810,3165,3165,3165,3165,0
20241122,203900,148633810,3165,3165,3165,3165,0
20241122,203800,148633810,3165,3165,3165,3165,0
20241122,203700,148633810,3165,3165,3165,3165,0
20241122,203600,148633810,3165,3165,3165,3165,0
20241122,203500,148633810,3165,3165,3165,3165,0
20241122,203400,148633810,3165,3165,3165,3165,0
20241122,203300,148633810,3165,3165,3165,3165,0
20241122,203200,148633810,3165,3165,3165,3165,0
20241122,203100,148633810,3165,3165,3165,3165,0
20241122,203000,148633810,3165,3165,3165,3165,0
20241122,202900,148633810,3165,3165,3165,3165,1359
20241122,202800,148633810,3165,3165,3165,3165,0
20241122,202700,148633810,3165,3165,3165,3165,0
20241122,202600,148633810,3165,3165,3165,3165,0
20241122,202500,148633810,3165,3165,3165,3165,0
20241122,202400,148633810,3165,3165,3165,3165,0
20241122,202300,148633810,3165,3165,3165,3165,0
20241122,202200,148633810,3165,3165,3165,3165,0
20241122,202100,148633810,3165,3165,3165,3165,0
20241122,202000,148633810,3165,3165,3165,3165,0
20241122,201900,148633810,3165,3165,3165,3165,0
20241122,201800,148633810,3165,3165,3165,3165,0
20241122,201700,148633810,3165,3165,3165,3165,0
20241122,201600,148633810,3165,3165,3165,3165,0
20241122,201500,148633810,3165,3165,3165,3165,0
20241122,201400,148633810,3165,3165,3165,3165,0
20241122,201300,148633810,3165,3165,3165,3165,0
20241122,201200,148633810,3165,3165,3165,3165,0
20241122,201100,148633810,3165,3165,3165,3165,0
20241122,201000,148633810,3165,3165,3165,3165,0
20241122,200900,148633810,3165,3165,3165,3165,0
20241122,200800,148633810,3165,3165,3165,3165,0
20241122,200700,148633810,3165,3165,3165,3165,0
20241122,200600,148633810,3165,3165,3165,3165,0
20241122,200500,148633810,3165,3165,3165,3165,0
20241122,200400,148633810,3165,3165,3165,3165,0
20241122,200300,148633810,3165,3165,3165,3165,0
20241122,200200,148633810,3165,3165,3165,3165,0
20241122,200100,148633810,3165,3165,3165,3165,0
20241122,200000,148633810,3165,3165,3165,3165,0
20241122,195900,148633810,3165,3165,3165,3165,1359
20241122,195800,148633810,3165,3165,3165,3165,0
20241122,195700,148633810,3165,3165,3165,3165,0
20241122,195600,148633810,3165,3165,3165,3165,0
20241122,195500,148633810,3165,3165,3165,3165,0
20241122,195400,148633810,3165,3165,3165,3165,0
20241122,195300,148633810,3165,3165,3165,3165,0
20241122,195200,148633810,3165,3165,3165,3165,0
20241122,195100,148633810,3165,3165,3165,3165,0
20241122,195000,148633810,3165,3165,3165,3165,0
20241122,194900,148633810,3165,3165,3165,3165,0
20241122,194800,148633810,3165,3165,3165,3165,0
20241122,194700,148633810,3165,3165,3165,3165,0
20241122,194600,148633810,3165,3165,3165,3165,0
20241122,194500,148633810,3165,3165,3165,3165,0
20241122,194400,148633810,3165,3165,3165,3165,0
20241122,194300,148633810,3165,3165,3165,3165,0
20241122,194200,148633810,3165,3165,3165,3165,0
20241122,194100,148633810,3165,3165,3165,3165,0
20241122,194000,148633810,3165,3165,3165,3165,0
20241122,193900,148633810,3165,3165,3165,3165,0
20241122,193800,148633810,3165,3165,3165,3165,0
20241122,193700,148633810,3165,3165,3165,3165,0
20241122,193600,148633810,3165,3165,3165,3165,0
20241122,193500,148633810,3165,3165,3165,3165,0
20241122,193400,148633810,3165,3165,3165,3165,0
20241122,193300,148633810,3165,3165,3165,3165,0
20241122,193200,148633810,3165,3165,3165,3165,0
20241122,193100,148633810,3165,3165,3165,3165,0
20241122,193000,148633810,3165,3165,3165,3165,0
20241122,192900,148633810,3165,3165,3165,3165,1359
20241122,192800,148633810,3165,3165,3165,3165,0
20241122,192700,148633810,3165,3165,3165,3165,0
20241122,192600,148633810,3165,3165,3165,3165,0
20241122,192500,148633810,3165,3165,3165,3165,0
20241122,192400,148633810,3165,3165,3165,3165,0
20241122,192300,148633810,3165,3165,3165,3165,0
20241122,192200,148633810,3165,3165,3165,3165,0
20241122,192100,148633810,3165,3165,3165,3165,0
20241122,192000,148633810,3165,3165,3165,3165,0
20241122,191900,148633810,3165,3165,3165,3165,0
20241122,191800,148633810,3165,3165,3165,3165,0
20241122,191700,148633810,3165,3165,3165,3165,0
20241122,191600,148633810,3165,3165,3165,3165,0
20241122,191500,148633810,3165,3165,3165,3165,0
20241122,191400,148633810,3165,3165,3165,3165,0
20241122,191300,148633810,3165,3165,3165,3165,0
20241122,191200,148633810,3165,3165,3165,3165,0
20241122,191100,148633810,3165,3165,3165,3165,0
20241122,191000,148633810,3165,3165,3165,3165,0
20241122,190900,148633810,3165,3165,3165,3165,0
20241122,190800,148633810,3165,3165,3165,3165,0
20241122,190700,148633810,3165,3165,3165,3165,0
20241122,190600,148633810,3165,3165,3165,3165,0
20241122,190500,148633810,3165,3165,3165,3165,0
20241122,190400,148633810,3165,3165,3165,3165,0
20241122,190300,148633810,3165,3165,3165,3165,0
20241122,190200,148633810,3165,3165,3165,3165,0
20241122,190100,148633810,3165,3165,3165,3165,0
20241122,190000,148633810,3165,3165,3165,3165,0
20241122,185900,148633810,3165,3165,3165,3165,1359
20241122,185800,148633810,3165,3165,3165,3165,0
20241122,185700,148633810,3165,3165,3165,3165,0
20241122,185600,148633810,3165,3165,3165,3165,0
20241122,185500,148633810,3165,3165,3165,3165,0
20241122,185400,148633810,3165,3165,3165,3165,0
20241122,185300,148633810,3165,3165,3165,3165,0
20241122,185200,148633810,3165,3165,3165,3165,0
20241122,185100,148633810,3165,3165,3165,3165,0
20241122,185000,148633810,3165,3165,3165,3165,0
20241122,184900,148633810,3165,3165,3165,3165,0
20241122,184800,148633810,3165,3165,3165,3165,0
20241122,184700,148633810,3165,3165,3165,3165,0
20241122,184600,148633810,3165,3165,3165,3165,0
20241122,184500,148633810,3165,3165,3165,3165,0
20241122,184400,148633810,3165,3165,3165,3165,0
20241122,184300,148633810,3165,3165,3165,3165,0
20241122,184200,148633810,3165,3165,3165,3165,0
20241122,184100,148633810,3165,3165,3165,3165,0
20241122,184000,148633810,3165,3165,3165,3165,0
20241122,183900,148633810,3165,3165,3165,3165,0
20241122,183800,148633810,3165,3165,3165,3165,0
20241122,183700,148633810,3165,3165,3165,3165,0
20241122,183600,148633810,3165,3165,3165,3165,0
20241122,183500,148633810,3165,3165,3165,3165,0
20241122,183400,148633810,3165,3165,3165,3165,0
20241122,183300,148633810,3165,3165,3165,3165,0
20241122,183200,148633810,3165,3165,3165,3165,0
20241122,183100,148633810,3165,3165,3165,3165,0
20241122,183000,148633810,3165,3165,3165,3165,0
20241122,182900,148633810,3165,3165,3165,3165,1359
20241122,182800,148633810,3165,3165,3165,3165,0
20241122,182700,148633810,3165,3165,3165,3165,0
20241122,182600,148633810,3165,3165,3165,3165,0
20241122,182500,148633810,3165,3165,3165,3165,0
20241122,182400,148633810,3165,3165,3165,3165,0
20241122,182300,148633810,3165,3165,3165,3165,0
20241122,182200,148633810,3165,3165,3165,3165,0
20241122,182100,148633810,3165,3165,3165,3165,0
20241122,182000,148633810,3165,3165,3165,3165,0
20241122,181900,148633810,3165,3165,3165,3165,0
20241122,181800,148633810,3165,3165,3165,3165,0
20241122,181700,148633810,3165,3165,3165,3165,0
20241122,181600,148633810,3165,3165,3165,3165,0
20241122,181500,148633810,3165,3165,3165,3165,0
20241122,181400,148633810,3165,3165,3165,3165,0
20241122,181300,148633810,3165,3165,3165,3165,0
20241122,181200,148633810,3165,3165,3165,3165,0
20241122,181100,148633810,3165,3165,3165,3165,0
20241122,181000,148633810,3165,3165,3165,3165,0
20241122,180900,148633810,3165,3165,3165,3165,0
20241122,180800,148633810,3165,3165,3165,3165,0
20241122,180700,148633810,3165,3165,3165,3165,0
20241122,180600,148633810,3165,3165,3165,3165,0
20241122,180500,148633810,3165,3165,3165,3165,0
20241122,180400,148633810,3165,3165,3165,3165,0
20241122,180300,148633810,3165,3165,3165,3165,0
20241122,180200,148633810,3165,3165,3165,3165,0
20241122,180100,148633810,3165,3165,3165,3165,0
20241122,180000,148633810,3165,3165,3165,3165,0
20241122,175900,148633810,3165,3165,3165,3165,1359
20241122,175800,148633810,3165,3165,3165,3165,0
20241122,175700,148633810,3165,3165,3165,3165,0
20241122,175600,148633810,3165,3165,3165,3165,0
20241122,175500,148633810,3165,3165,3165,3165,0
20241122,175400,148633810,3165,3165,3165,3165,0
20241122,175300,148633810,3165,3165,3165,3165,0
20241122,175200,148633810,3165,3165,3165,3165,0
20241122,175100,148633810,3165,3165,3165,3165,0
20241122,175000,148633810,3165,3165,3165,3165,0
20241122,174900,148633810,3165,3165,3165,3165,0
20241122,174800,148633810,3165,3165,3165,3165,0
20241122,174700,148633810,3165,3165,3165,3165,0
20241122,174600,148633810,3165,3165,3165,3165,0
20241122,174500,148633810,3165,3165,3165,3165,0
20241122,174400,148633810,3165,3165,3165,3165,0
20241122,174300,148633810,3165,3165,3165,3165,0
20241122,174200,148633810,3165,3165,3165,3165,0
20241122,174100,148633810,3165,3165,3165,3165,0
20241122,174000,148633810,3165,3165,3165,3165,0
20241122,173900,148633810,3165,3165,3165,3165,0
20241122,173800,148633810,3165,3165,3165,3165,0
20241122,173700,148633810,3165,3165,3165,3165,0
20241122,173600,148633810,3165,3165,3165,3165,0
20241122,173500,148633810,3165,3165,3165,3165,0
20241122,173400,148633810,3165,3165,3165,3165,0
20241122,173300,148633810,3165,3165,3165,3165,0
20241122,173200,148633810,3165,3165,3165,3165,0
20241122,173100,148633810,3165,3165,3165,3165,0
20241122,173000,148633810,3165,3165,3165,3165,0
20241122,172900,148633810,3165,3165,3165,3165,1359
20241122,172800,148633810,3165,3165,3165,3165,0
20241122,172700,148633810,3165,3165,3165,3165,0
20241122,172600,148633810,3165,3165,3165,3165,0
20241122,172500,148633810,3165,3165,3165,3165,0
20241122,172400,148633810,3165,3165,3165,3165,0
20241122,172300,148633810,3165,3165,3165,3165,0
20241122,172200,148633810,3165,3165,3165,3165,0
20241122,172100,148633810,3165,3165,3165,3165,0
20241122,172000,148633810,3165,3165,3165,3165,0
20241122,171900,148633810,3165,3165,3165,3165,0
20241122,171800,148633810,3165,3165,3165,3165,0
20241122,171700,148633810,3165,3165,3165,3165,0
20241122,171600,148633810,3165,3165,3165,3165,0
20241122,171500,148633810,3165,3165,3165,3165,0
20241122,171400,148633810,3165,3165,3165,3165,0
20241122,171300,148633810,3165,3165,3165,3165,0
20241122,171200,148633810,3165,3165,3165,3165,0
20241122,171100,148633810,3165,3165,3165,3165,0
20241122,171000,148633810,3165,3165,3165,3165,0
20241122,170900,148633810,3165,3165,3165,3165,0
20241122,170800,148633810,3165,3165,3165,3165,0
20241122,170700,148633810,3165,3165,3165,3165,0
20241122,170600,148633810,3165,3165,3165,3165,0
20241122,170500,148633810,3165,3165,3165,3165,0
20241122,170400,148633810,3165,3165,3165,3165,0
20241122,170300,148633810,3165,3165,3165,3165,0
20241122,170200,148633810,3165,3165,3165,3165,0
20241122,170100,148633810,3165,3165,3165,3165,0
20241122,170000,148633810,3165,3165,3165,3165,0
20241122,165900,148633810,3165,3165,3165,3165,1359
20241122,165800,148633810,3165,3165,3165,3165,0
20241122,165700,148633810,3165,3165,3165,3165,0
20241122,165600,148633810,3165,3165,3165,3165,0
20241122,165500,148633810,3165,3165,3165,3165,0
20241122,165400,148633810,3165,3165,3165,3165,0
20241122,165300,148633810,3165,3165,3165,3165,0
20241122,165200,148633810,3165,3165,3165,3165,0
20241122,165100,148633810,3165,3165,3165,3165,0
20241122,165000,148633810,3165,3165,3165,3165,0
20241122,164900,148633810,3165,3165,3165,3165,0
20241122,164800,148633810,3165,3165,3165,3165,0
20241122,164700,148633810,3165,3165,3165,3165,0
20241122,164600,148633810,3165,3165,3165,3165,0
20241122,164500,148633810,3165,3165,3165,3165,0
20241122,164400,148633810,3165,3165,3165,3165,0
20241122,164300,148633810,3165,3165,3165,3165,0
20241122,164200,148633810,3165,3165,3165,3165,0
20241122,164100,148633810,3165,3165,3165,3165,0
20241122,164000,148633810,3165,3165,3165,3165,0
20241122,163900,148633810,3165,3165,3165,3165,0
20241122,163800,148633810,3165,3165,3165,3165,0
20241122,163700,148633810,3165,3165,3165,3165,0
20241122,163600,148633810,3165,3165,3165,3165,0
20241122,163500,148633810,3165,3165,3165,3165,0
20241122,163400,148633810,3165,3165,3165,3165,0
20241122,163300,148633810,3165,3165,3165,3165,0
20241122,163200,148633810,3165,3165,3165,3165,0
20241122,163100,148633810,3165,3165,3165,3165,0
20241122,163000,148633810,3165,3165,3165,3165,0
20241122,162900,148633810,3165,3165,3165,3165,1359
20241122,162800,148633810,3165,3165,3165,3165,0
20241122,162700,148633810,3165,3165,3165,3165,0
20241122,162600,148633810,3165,3165,3165,3165,0
20241122,162500,148633810,3165,3165,3165,3165,0
20241122,162400,148633810,3165,3165,3165,3165,0
20241122,162300,148633810,3165,3165,3165,3165,0
20241122,162200,148633810,3165,3165,3165,3165,0
20241122,162100,148633810,3165,3165,3165,3165,0
20241122,162000,148633810,3165,3165,3165,3165,0
20241122,161900,148633810,3165,3165,3165,3165,0
20241122,161800,148633810,3165,3165,3165,3165,0
20241122,161700,148633810,3165,3165,3165,3165,0
20241122,161600,148633810,3165,3165,3165,3165,0
20241122,161500,148633810,3165,3165,3165,3165,0
20241122,161400,148633810,3165,3165,3165,3165,0
20241122,161300,148633810,3165,3165,3165,3165,0
20241122,161200,148633810,3165,3165,3165,3165,0
20241122,161100,148633810,3165,3165,3165,3165,0
20241122,161000,148633810,3165,3165,3165,3165,0
20241122,160900,148633810,3165,3165,3165,3165,0
20241122,160800,148633810,3165,3165,3165,3165,0
20241122,160700,148633810,3165,3165,3165,3165,0
20241122,160600,148633810,3165,3165,3165,3165,0
20241122,160500,148633810,3165,3165,3165,3165,0
20241122,160400,148633810,3165,3165,3165,3165,0
20241122,160300,148633810,3165,3165,3165,3165,0
20241122,160200,148633810,3165,3165,3165,3165,0
20241122,160100,148633810,3165,3165,3165,3165,0
20241122,160000,148633810,3165,3165,3165,3165,0
20241122,155900,148633810,3165,3165,3165,3165,1359
20241122,155800,148633810,3165,3165,3165,3165,0
20241122,155700,148633810,3165,3165,3165,3165,0
20241122,155600,148633810,3165,3165,3165,3165,0
20241122,155500,148633810,3165,3165,3165,3165,0
20241122,155400,148633810,3165,3165,3165,3165,0
20241122,155300,148633810,3165,3165,3165,3165,0
20241122,155200,148633810,3165,3165,3165,3165,0
20241122,155100,148633810,3165,3165,3165,3165,0
20241122,155000,148633810,3165,3165,3165,3165,0
20241122,154900,148633810,3165,3165,3165,3165,0
20241122,154800,148633810,3165,3165,3165,3165,0
20241122,154700,148633810,3165,3165,3165,3165,0
20241122,154600,148633810,3165,3165,3165,3165,0
20241122,154500,148633810,3165,3165,3165,3165,0
20241122,154400,148633810,3165,3165,3165,3165,0
20241122,154300,148633810,3165,3165,3165,3165,0
20241122,154200,148633810,3165,3165,3165,3165,0
20241122,154100,148633810,3165,3165,3165,3165,0
20241122,154000,148633810,3165,3165,3165,3165,0
20241122,153900,148633810,3165,3165,3165,3165,0
20241122,153800,148633810,3165,3165,3165,3165,0
20241122,153700,148633810,3165,3165,3165,3165,0
20241122,153600,148633810,3165,3165,3165,3165,0
20241122,153500,148633810,3165,3165,3165,3165,0
20241122,153400,148633810,3165,3165,3165,3165,0
20241122,153300,148633810,3165,3165,3165,3165,0
20241122,153200,148633810,3165,3165,3165,3165,0
20241122,153100,148633810,3165,3165,3165,3165,0
20241122,153000,148633810,3165,3165,3165,3165,1359
20241122,152900,144332575,3165,3165,3165,3165,0
20241122,152800,144332575,3165,3165,3165,3165,0
20241122,152700,144332575,3165,3165,3165,3165,0
20241122,152600,144332575,3165,3165,3165,3165,0
20241122,152500,144332575,3165,3165,3165,3165,0
20241122,152400,144332575,3165,3165,3165,3165,0
20241122,152300,144332575,3165,3165,3165,3165,0
20241122,152200,144332575,3165,3165,3165,3165,0
20241122,152100,144332575,3165,3165,3165,3165,0
20241122,152000,144332575,3165,3165,3165,3165,0
20241122,151900,144332575,3165,3170,3170,3165,21
20241122,151800,144266015,3170,3170,3170,3170,1
20241122,151700,144262845,3135,3170,3170,3135,269
20241122,151600,143414835,3170,3170,3170,3170,1
20241122,151500,143411665,3165,3165,3165,3165,468
20241122,151400,141930445,3170,3185,3185,3165,1340
20241122,151300,137669095,3185,3190,3195,3170,1151
20241122,151200,133998050,3185,3165,3190,3165,46
20241122,151100,133851525,3190,3155,3195,3155,520
20241122,151000,132208875,3155,3160,3160,3155,356
20241122,150900,131084810,3160,3165,3165,3160,50
20241122,150800,130926710,3165,3165,3165,3165,0
20241122,150700,130926710,3165,3165,3170,3165,23
20241122,150600,130853895,3125,3170,3170,3125,103
20241122,150500,130530880,3160,3170,3170,3155,94
20241122,150400,130234250,3175,3195,3195,3110,1220
20241122,150300,126396450,3195,3195,3195,3195,4
20241122,150200,126383670,3190,3195,3195,3190,201
20241122,150100,125741480,3195,3195,3195,3195,14
20241122,150000,125696750,3195,3195,3195,3195,0
20241122,145900,125696750,3195,3195,3195,3195,1
20241122,145800,125693555,3165,3195,3195,3165,154
20241122,145700,125204360,3190,3190,3190,3190,0
20241122,145600,125204360,3190,3190,3190,3190,0
20241122,145500,125204360,3190,3190,3190,3190,0
20241122,145400,125204360,3190,3190,3190,3190,12
20241122,145300,125166080,3195,3195,3195,3195,0
20241122,145200,125166080,3195,3195,3195,3195,31
20241122,145100,125067035,3195,3190,3195,3190,39
20241122,145000,124942620,3190,3195,3195,3190,2
20241122,144900,124936235,3175,3190,3190,3175,489
20241122,144800,123381710,3200,3200,3200,3200,0
20241122,144700,123381710,3200,3210,3210,3175,1002
20241122,144600,120189615,3210,3205,3210,3185,799
20241122,144500,117644620,3210,3205,3210,3205,2
20241122,144400,117638205,3210,3210,3210,3210,0
20241122,144300,117638205,3210,3210,3210,3210,0
20241122,144200,117638205,3210,3210,3210,3210,12
20241122,144100,117599685,3220,3220,3220,3220,0
20241122,144000,117599685,3220,3220,3220,3220,0
20241122,143900,117599685,3220,3220,3220,3220,0
20241122,143800,117599685,3220,3220,3220,3220,0
20241122,143700,117599685,3220,3220,3220,3220,0
20241122,143600,117599685,3220,3200,3220,3190,588
20241122,143500,115722870,3220,3220,3220,3220,0
20241122,143400,115722870,3220,3220,3220,3220,1
20241122,143300,115719650,3200,3190,3200,3190,244
20241122,143200,114939945,3195,3195,3195,3195,0
20241122,143100,114939945,3195,3195,3195,3195,0
20241122,143000,114939945,3195,3195,3195,3195,0
20241122,142900,114939945,3195,3195,3195,3195,8
20241122,142800,114914385,3195,3195,3195,3195,0
20241122,142700,114914385,3195,3195,3195,3195,0
20241122,142600,114914385,3195,3195,3195,3195,0
20241122,142500,114914385,3195,3195,3195,3195,0
20241122,142400,114914385,3195,3190,3195,3190,2
20241122,142300,114908000,3195,3195,3195,3195,0
20241122,142200,114908000,3195,3195,3195,3195,40
20241122,142100,114780200,3195,3195,3195,3195,0
20241122,142000,114780200,3195,3195,3195,3195,0
20241122,141900,114780200,3195,3195,3195,3195,0
20241122,141800,114780200,3195,3195,3195,3195,3
20241122,141700,114770615,3195,3190,3195,3190,7
20241122,141600,114748280,3195,3190,3195,3190,356
20241122,141500,113612635,3190,3190,3190,3190,0
20241122,141400,113612635,3190,3190,3190,3190,0
20241122,141300,113612635,3190,3190,3190,3190,0
20241122,141200,113612635,3190,3190,3190,3190,1
20241122,141100,113609445,3190,3190,3190,3190,2
20241122,141000,113603065,3190,3190,3190,3190,6
20241122,140900,113583925,3190,3190,3190,3190,0
20241122,140800,113583925,3190,3190,3190,3190,0
20241122,140700,113583925,3190,3190,3190,3190,1
20241122,140600,113580735,3195,3185,3195,3185,121
20241122,140500,113195340,3195,3190,3195,3190,13
20241122,140400,113153820,3190,3190,3190,3190,465
20241122,140300,111670470,3190,3185,3190,3185,259
20241122,140200,110845540,3185,3185,3185,3185,10
20241122,140100,110813690,3185,3180,3185,3180,713
20241122,140000,108546295,3185,3180,3185,3180,443
20241122,135900,107137550,3190,3185,3190,3185,355
20241122,135800,106006870,3185,3185,3185,3185,0
20241122,135700,106006870,3185,3190,3190,3185,333
20241122,135600,104946100,3190,3190,3190,3190,146
20241122,135500,104480360,3195,3195,3195,3195,1
20241122,135400,104477165,3195,3195,3195,3195,202
20241122,135300,103831775,3195,3195,3195,3195,77
20241122,135200,103585760,3200,3205,3205,3200,953
20241122,135100,100535885,3215,3215,3215,3215,0
20241122,135000,100535885,3215,3215,3215,3215,1
20241122,134900,100532670,3210,3215,3215,3210,78
20241122,134800,100281950,3215,3215,3215,3215,1
20241122,134700,100278735,3210,3210,3215,3210,137
20241122,134600,99838960,3215,3215,3215,3215,0
20241122,134500,99838960,3215,3215,3215,3215,0
20241122,134400,99838960,3215,3215,3215,3215,29
20241122,134300,99745725,3230,3230,3230,3230,1
20241122,134200,99742495,3215,3215,3215,3215,81
20241122,134100,99482080,3215,3215,3215,3215,1
20241122,134000,99478865,3210,3215,3215,3210,477
20241122,133900,97946825,3215,3215,3215,3215,0
20241122,133800,97946825,3215,3215,3215,3215,0
20241122,133700,97946825,3215,3230,3230,3215,794
20241122,133600,95388170,3230,3230,3230,3230,0
20241122,133500,95388170,3230,3230,3230,3230,0
20241122,133400,95388170,3230,3230,3230,3230,0
20241122,133300,95388170,3230,3230,3230,3230,0
20241122,133200,95388170,3230,3230,3230,3230,0
20241122,133100,95388170,3230,3230,3230,3230,9
20241122,133000,95359100,3230,3230,3230,3230,1
20241122,132900,95355870,3230,3230,3230,3230,22
20241122,132800,95284810,3230,3230,3230,3230,0
20241122,132700,95284810,3230,3230,3230,3230,0
20241122,132600,95284810,3230,3230,3230,3230,0
20241122,132500,95284810,3230,3230,3230,3230,0
20241122,132400,95284810,3230,3230,3230,3230,0
20241122,132300,95284810,3230,3230,3230,3230,0
20241122,132200,95284810,3230,3230,3230,3230,0
20241122,132100,95284810,3230,3230,3230,3230,0
20241122,132000,95284810,3230,3230,3230,3230,120
20241122,131900,94897210,3220,3220,3220,3220,0
20241122,131800,94897210,3220,3230,3230,3220,5
20241122,131700,94881070,3215,3215,3215,3215,0
20241122,131600,94881070,3215,3215,3215,3215,0
20241122,131500,94881070,3215,3215,3215,3215,0
20241122,131400,94881070,3215,3220,3220,3215,245
20241122,131300,94093195,3235,3235,3235,3235,0
20241122,131200,94093195,3235,3235,3235,3235,0
20241122,131100,94093195,3235,3235,3235,3235,0
20241122,131000,94093195,3235,3235,3235,3235,0
20241122,130900,94093195,3235,3235,3235,3235,0
20241122,130800,94093195,3235,3235,3235,3235,0
20241122,130700,94093195,3235,3235,3235,3235,0
20241122,130600,94093195,3235,3235,3235,3235,100
20241122,130500,93769695,3235,3235,3235,3235,0
20241122,130400,93769695,3235,3235,3235,3235,0
20241122,130300,93769695,3235,3235,3235,3235,1
20241122,130200,93766460,3215,3215,3215,3215,0
20241122,130100,93766460,3215,3215,3215,3215,0
20241122,130000,93766460,3215,3220,3220,3215,402
20241122,125900,92472445,3240,3240,3240,3240,0
20241122,125800,92472445,3240,3240,3240,3240,0
20241122,125700,92472445,3240,3240,3240,3240,0
20241122,125600,92472445,3240,3240,3240,3240,1
20241122,125500,92469205,3230,3230,3230,3230,0
20241122,125400,92469205,3230,3230,3230,3230,0
20241122,125300,92469205,3230,3230,3230,3230,13
20241122,125200,92427215,3240,3240,3240,3240,0
20241122,125100,92427215,3240,3240,3240,3240,0
20241122,125000,92427215,3240,3240,3240,3240,0
20241122,124900,92427215,3240,3240,3240,3240,1
20241122,124800,92423975,3230,3230,3230,3230,0
20241122,124700,92423975,3230,3230,3230,3230,0
20241122,124600,92423975,3230,3230,3230,3230,0
20241122,124500,92423975,3230,3230,3230,3230,266
20241122,124400,91564795,3230,3230,3230,3230,3
20241122,124300,91555105,3230,3230,3230,3230,0
20241122,124200,91555105,3230,3230,3230,3230,0
20241122,124100,91555105,3230,3230,3230,3230,0
20241122,124000,91555105,3230,3220,3230,3220,13
20241122,123900,91513235,3230,3230,3230,3230,0
20241122,123800,91513235,3230,3230,3230,3230,0
20241122,123700,91513235,3230,3230,3230,3230,0
20241122,123600,91513235,3230,3230,3230,3230,81
20241122,123500,91251605,3230,3230,3230,3230,1
20241122,123400,91248375,3235,3235,3235,3235,0
20241122,123300,91248375,3235,3235,3235,3235,0
20241122,123200,91248375,3235,3235,3235,3235,0
20241122,123100,91248375,3235,3235,3235,3235,10
20241122,123000,91216025,3235,3235,3235,3235,0
20241122,122900,91216025,3235,3235,3235,3235,6
20241122,122800,91196615,3235,3235,3235,3235,0
20241122,122700,91196615,3235,3230,3235,3230,512
20241122,122600,89542850,3230,3230,3230,3230,0
20241122,122500,89542850,3230,3230,3230,3230,0
20241122,122400,89542850,3230,3230,3230,3230,1
20241122,122300,89539620,3230,3230,3230,3230,0
20241122,122200,89539620,3230,3230,3230,3230,0
20241122,122100,89539620,3230,3230,3230,3230,0
20241122,122000,89539620,3230,3210,3230,3205,601
20241122,121900,87613225,3235,3235,3235,3235,1
20241122,121800,87609990,3205,3215,3215,3205,2400
20241122,121700,79913670,3215,3215,3215,3215,564
20241122,121600,78100410,3210,3265,3265,3210,5002
20241122,121500,61964615,3250,3260,3265,3250,486
20241122,121400,60382670,3265,3265,3265,3265,1
20241122,121300,60379405,3265,3265,3265,3265,1
20241122,121200,60376140,3270,3270,3270,3270,0
20241122,121100,60376140,3270,3270,3270,3270,0
20241122,121000,60376140,3270,3270,3270,3270,0
20241122,120900,60376140,3270,3270,3270,3270,0
20241122,120800,60376140,3270,3270,3270,3270,0
20241122,120700,60376140,3270,3270,3270,3270,0
20241122,120600,60376140,3270,3270,3270,3270,1
20241122,120500,60372870,3270,3270,3270,3270,2
20241122,120400,60366330,3270,3270,3270,3270,0
20241122,120300,60366330,3270,3270,3270,3270,0
20241122,120200,60366330,3270,3270,3270,3270,0
20241122,120100,60366330,3270,3270,3270,3270,0
20241122,120000,60366330,3270,3270,3270,3270,6
20241122,115900,60346710,3270,3270,3270,3270,0
20241122,115800,60346710,3270,3270,3270,3270,0
20241122,115700,60346710,3270,3270,3270,3270,0
20241122,115600,60346710,3270,3270,3270,3270,0
20241122,115500,60346710,3270,3270,3270,3270,0
20241122,115400,60346710,3270,3270,3270,3270,1
20241122,115300,60343440,3270,3270,3270,3270,0
20241122,115200,60343440,3270,3275,3275,3270,36
20241122,115100,60225545,3275,3275,3275,3275,343
20241122,115000,59102220,3275,3275,3275,3275,0
20241122,114900,59102220,3275,3275,3275,3275,0
20241122,114800,59102220,3275,3275,3275,3275,0
20241122,114700,59102220,3275,3275,3275,3275,0
20241122,114600,59102220,3275,3275,3275,3275,0
20241122,114500,59102220,3275,3265,3275,3265,44
20241122,114400,58958550,3270,3270,3270,3270,7
20241122,114300,58935660,3275,3275,3275,3275,0
20241122,114200,58935660,3275,3275,3275,3275,0
20241122,114100,58935660,3275,3275,3275,3275,0
20241122,114000,58935660,3275,3275,3275,3275,0
20241122,113900,58935660,3275,3275,3275,3275,0
20241122,113800,58935660,3275,3275,3275,3275,0
20241122,113700,58935660,3275,3275,3275,3275,0
20241122,113600,58935660,3275,3275,3275,3275,0
20241122,113500,58935660,3275,3260,3275,3260,41
20241122,113400,58801985,3275,3260,3275,3260,761
20241122,113300,56321110,3275,3275,3275,3275,0
20241122,113200,56321110,3275,3275,3275,3275,0
20241122,113100,56321110,3275,3275,3275,3275,51
20241122,113000,56154085,3270,3270,3270,3270,0
20241122,112900,56154085,3270,3270,3270,3270,100
20241122,112800,55827085,3265,3265,3265,3265,3
20241122,112700,55817290,3270,3270,3270,3270,0
20241122,112600,55817290,3270,3270,3270,3270,464
20241122,112500,54300010,3270,3270,3270,3270,0
20241122,112400,54300010,3270,3270,3270,3270,0
20241122,112300,54300010,3270,3260,3270,3260,24
20241122,112200,54221760,3275,3275,3275,3275,0
20241122,112100,54221760,3275,3270,3275,3270,1502
20241122,112000,49305215,3260,3250,3270,3245,314
20241122,111900,48282095,3250,3250,3250,3250,0
20241122,111800,48282095,3250,3250,3250,3250,100
20241122,111700,47957095,3270,3270,3270,3270,0
20241122,111600,47957095,3270,3270,3270,3270,0
20241122,111500,47957095,3270,3250,3270,3250,2
20241122,111400,47950575,3260,3260,3260,3260,0
20241122,111300,47950575,3260,3260,3260,3260,90
20241122,111200,47657175,3260,3260,3260,3260,10
20241122,111100,47624575,3270,3270,3270,3270,0
20241122,111000,47624575,3270,3270,3270,3270,0
20241122,110900,47624575,3270,3270,3270,3270,0
20241122,110800,47624575,3270,3270,3270,3270,0
20241122,110700,47624575,3270,3270,3270,3270,0
20241122,110600,47624575,3270,3270,3270,3270,0
20241122,110500,47624575,3270,3270,3270,3270,0
20241122,110400,47624575,3270,3270,3270,3270,0
20241122,110300,47624575,3270,3270,3270,3270,0
20241122,110200,47624575,3270,3270,3270,3270,0
20241122,110100,47624575,3270,3275,3275,3270,74
20241122,110000,47382575,3275,3275,3275,3275,108
20241122,105900,47028875,3275,3275,3275,3275,0
20241122,105800,47028875,3275,3275,3275,3275,34
20241122,105700,46917525,3275,3275,3275,3275,1
20241122,105600,46914250,3270,3270,3270,3270,0
20241122,105500,46914250,3270,3270,3270,3270,0
20241122,105400,46914250,3270,3270,3270,3270,0
20241122,105300,46914250,3270,3270,3270,3270,1010
20241122,105200,43611550,3270,3270,3270,3270,0
20241122,105100,43611550,3270,3270,3270,3270,0
20241122,105000,43611550,3270,3270,3270,3270,0
20241122,104900,43611550,3270,3270,3270,3270,1529
20241122,104800,38611720,3270,3270,3270,3270,0
20241122,104700,38611720,3270,3270,3270,3270,0
20241122,104600,38611720,3270,3270,3270,3270,1
20241122,104500,38608450,3270,3270,3270,3270,0
20241122,104400,38608450,3270,3270,3270,3270,101
20241122,104300,38278180,3270,3270,3270,3270,0
20241122,104200,38278180,3270,3270,3270,3270,0
20241122,104100,38278180,3270,3270,3270,3270,0
20241122,104000,38278180,3270,3270,3270,3270,0
20241122,103900,38278180,3270,3270,3270,3270,1
20241122,103800,38274910,3265,3265,3265,3265,0
20241122,103700,38274910,3265,3265,3265,3265,0
20241122,103600,38274910,3265,3265,3265,3265,0
20241122,103500,38274910,3265,3265,3265,3265,0
20241122,103400,38274910,3265,3265,3265,3265,0
20241122,103300,38274910,3265,3265,3265,3265,101
20241122,103200,37945145,3265,3265,3265,3265,37
20241122,103100,37824340,3265,3265,3265,3265,45
20241122,103000,37677415,3265,3265,3265,3265,0
20241122,102900,37677415,3265,3265,3265,3265,0
20241122,102800,37677415,3265,3265,3265,3265,1
20241122,102700,37674150,3230,3245,3245,3230,97
20241122,102600,37360425,3270,3270,3270,3270,0
20241122,102500,37360425,3270,3235,3270,3230,541
20241122,102400,35593545,3270,3270,3270,3270,0
20241122,102300,35593545,3270,3270,3270,3270,0
20241122,102200,35593545,3270,3270,3270,3270,5
20241122,102100,35577195,3265,3265,3265,3265,0
20241122,102000,35577195,3265,3265,3265,3265,0
20241122,101900,35577195,3265,3265,3265,3265,0
20241122,101800,35577195,3265,3265,3265,3265,200
20241122,101700,34924195,3265,3265,3265,3265,1
20241122,101600,34920930,3255,3255,3255,3255,100
20241122,101500,34595430,3255,3255,3255,3255,0
20241122,101400,34595430,3255,3255,3255,3255,1
20241122,101300,34592175,3230,3230,3230,3230,120
20241122,101200,34204575,3240,3240,3240,3240,0
20241122,101100,34204575,3240,3240,3240,3220,2415
20241122,101000,26419485,3245,3245,3245,3245,78
20241122,100900,26166375,3270,3270,3270,3270,0
20241122,100800,26166375,3270,3270,3270,3270,0
20241122,100700,26166375,3270,3270,3270,3250,208
20241122,100600,25490235,3270,3270,3270,3270,0
20241122,100500,25490235,3270,3270,3270,3270,0
20241122,100400,25490235,3270,3270,3270,3270,41
20241122,100300,25356165,3270,3270,3270,3270,1
20241122,100200,25352895,3270,3260,3275,3245,1222
20241122,100100,21361700,3255,3255,3255,3255,0
20241122,100000,21361700,3255,3255,3255,3255,0
20241122,095900,21361700,3255,3255,3255,3255,0
20241122,095800,21361700,3255,3255,3255,3255,93
20241122,095700,21058985,3255,3255,3255,3255,0
20241122,095600,21058985,3255,3255,3255,3255,0
20241122,095500,21058985,3255,3255,3255,3255,0
20241122,095400,21058985,3255,3255,3255,3255,30
20241122,095300,20961335,3255,3235,3255,3235,14
20241122,095200,20915825,3235,3260,3260,3235,80
20241122,095100,20657000,3255,3255,3255,3255,1
20241122,095000,20653745,3265,3265,3265,3265,0
20241122,094900,20653745,3265,3265,3265,3265,0
20241122,094800,20653745,3265,3265,3265,3265,97
20241122,094700,20337040,3265,3265,3265,3265,73
20241122,094600,20098695,3265,3265,3265,3265,3
20241122,094500,20088900,3230,3270,3270,3230,321
20241122,094400,19051585,3270,3270,3270,3270,2
20241122,094300,19045045,3270,3270,3270,3270,5
20241122,094200,19028695,3270,3270,3270,3270,31
20241122,094100,18927325,3270,3270,3270,3270,1
20241122,094000,18924055,3245,3245,3245,3245,0
20241122,093900,18924055,3245,3245,3245,3245,0
20241122,093800,18924055,3245,3250,3250,3245,63
20241122,093700,18719555,3260,3260,3260,3260,0
20241122,093600,18719555,3260,3260,3260,3260,0
20241122,093500,18719555,3260,3260,3260,3260,0
20241122,093400,18719555,3260,3260,3260,3260,0
20241122,093300,18719555,3260,3250,3260,3250,244
20241122,093200,17926545,3260,3260,3260,3260,0
20241122,093100,17926545,3260,3260,3260,3260,0
20241122,093000,17926545,3260,3265,3265,3260,7
20241122,092900,17903720,3265,3250,3265,3250,133
20241122,092800,17470705,3275,3275,3275,3275,0
20241122,092700,17470705,3275,3275,3275,3275,0
20241122,092600,17470705,3275,3275,3275,3275,0
20241122,092500,17470705,3275,3275,3275,3275,0
20241122,092400,17470705,3275,3275,3275,3275,1
20241122,092300,17467430,3265,3250,3265,3250,1048
20241122,092200,14047890,3250,3250,3250,3250,0
20241122,092100,14047890,3250,3250,3250,3250,0
20241122,092000,14047890,3250,3250,3250,3250,1
20241122,091900,14044640,3260,3260,3260,3260,0
20241122,091800,14044640,3260,3260,3260,3255,68
20241122,091700,13823290,3210,3255,3260,3205,1136
20241122,091600,10173215,3225,3270,3270,3220,706
20241122,091500,7892820,3270,3270,3270,3270,71
20241122,091400,7660650,3270,3265,3270,3265,50
20241122,091300,7497395,3270,3260,3270,3260,679
20241122,091200,5279365,3225,3255,3260,3225,35
20241122,091100,5165855,3260,3260,3260,3260,1
20241122,091000,5162595,3220,3225,3225,3220,15
20241122,090900,5114240,3270,3270,3270,3270,0
20241122,090800,5114240,3270,3215,3270,3215,505
20241122,090700,3490425,3250,3220,3250,3220,110
20241122,090600,3136050,3220,3225,3225,3220,26
20241122,090500,3052250,3225,3225,3225,3225,501
20241122,090400,1436525,3250,3250,3250,3250,105
20241122,090300,1095275,3260,3260,3260,3260,0
20241122,090200,1095275,3260,3260,3260,3260,50
20241122,090100,932275,3260,3260,3260,3260,8
20241122,090000,906195,3260,3260,3260,3255,278