KissMeData/083790/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195300,1196251190,2600,2600,2600,2600,20477
20241122,195200,1196251190,2600,2600,2600,2600,0
20241122,195100,1196251190,2600,2600,2600,2600,0
20241122,195000,1196251190,2600,2600,2600,2600,0
20241122,194900,1196251190,2600,2600,2600,2600,0
20241122,194800,1196251190,2600,2600,2600,2600,0
20241122,194700,1196251190,2600,2600,2600,2600,0
20241122,194600,1196251190,2600,2600,2600,2600,0
20241122,194500,1196251190,2600,2600,2600,2600,0
20241122,194400,1196251190,2600,2600,2600,2600,0
20241122,194300,1196251190,2600,2600,2600,2600,0
20241122,194200,1196251190,2600,2600,2600,2600,0
20241122,194100,1196251190,2600,2600,2600,2600,0
20241122,194000,1196251190,2600,2600,2600,2600,0
20241122,193900,1196251190,2600,2600,2600,2600,0
20241122,193800,1196251190,2600,2600,2600,2600,0
20241122,193700,1196251190,2600,2600,2600,2600,0
20241122,193600,1196251190,2600,2600,2600,2600,0
20241122,193500,1196251190,2600,2600,2600,2600,0
20241122,193400,1196251190,2600,2600,2600,2600,0
20241122,193300,1196251190,2600,2600,2600,2600,0
20241122,193200,1196251190,2600,2600,2600,2600,0
20241122,193100,1196251190,2600,2600,2600,2600,0
20241122,193000,1196251190,2600,2600,2600,2600,0
20241122,192900,1196251190,2600,2600,2600,2600,0
20241122,192800,1196251190,2600,2600,2600,2600,0
20241122,192700,1196251190,2600,2600,2600,2600,0
20241122,192600,1196251190,2600,2600,2600,2600,0
20241122,192500,1196251190,2600,2600,2600,2600,0
20241122,192400,1196251190,2600,2600,2600,2600,0
20241122,192300,1196251190,2600,2600,2600,2600,20477
20241122,192200,1196251190,2600,2600,2600,2600,0
20241122,192100,1196251190,2600,2600,2600,2600,0
20241122,192000,1196251190,2600,2600,2600,2600,0
20241122,191900,1196251190,2600,2600,2600,2600,0
20241122,191800,1196251190,2600,2600,2600,2600,0
20241122,191700,1196251190,2600,2600,2600,2600,0
20241122,191600,1196251190,2600,2600,2600,2600,0
20241122,191500,1196251190,2600,2600,2600,2600,0
20241122,191400,1196251190,2600,2600,2600,2600,0
20241122,191300,1196251190,2600,2600,2600,2600,0
20241122,191200,1196251190,2600,2600,2600,2600,0
20241122,191100,1196251190,2600,2600,2600,2600,0
20241122,191000,1196251190,2600,2600,2600,2600,0
20241122,190900,1196251190,2600,2600,2600,2600,0
20241122,190800,1196251190,2600,2600,2600,2600,0
20241122,190700,1196251190,2600,2600,2600,2600,0
20241122,190600,1196251190,2600,2600,2600,2600,0
20241122,190500,1196251190,2600,2600,2600,2600,0
20241122,190400,1196251190,2600,2600,2600,2600,0
20241122,190300,1196251190,2600,2600,2600,2600,0
20241122,190200,1196251190,2600,2600,2600,2600,0
20241122,190100,1196251190,2600,2600,2600,2600,0
20241122,190000,1196251190,2600,2600,2600,2600,0
20241122,185900,1196251190,2600,2600,2600,2600,0
20241122,185800,1196251190,2600,2600,2600,2600,0
20241122,185700,1196251190,2600,2600,2600,2600,0
20241122,185600,1196251190,2600,2600,2600,2600,0
20241122,185500,1196251190,2600,2600,2600,2600,0
20241122,185400,1196251190,2600,2600,2600,2600,0
20241122,185300,1196251190,2600,2600,2600,2600,20477
20241122,185200,1196251190,2600,2600,2600,2600,0
20241122,185100,1196251190,2600,2600,2600,2600,0
20241122,185000,1196251190,2600,2600,2600,2600,0
20241122,184900,1196251190,2600,2600,2600,2600,0
20241122,184800,1196251190,2600,2600,2600,2600,0
20241122,184700,1196251190,2600,2600,2600,2600,0
20241122,184600,1196251190,2600,2600,2600,2600,0
20241122,184500,1196251190,2600,2600,2600,2600,0
20241122,184400,1196251190,2600,2600,2600,2600,0
20241122,184300,1196251190,2600,2600,2600,2600,0
20241122,184200,1196251190,2600,2600,2600,2600,0
20241122,184100,1196251190,2600,2600,2600,2600,0
20241122,184000,1196251190,2600,2600,2600,2600,0
20241122,183900,1196251190,2600,2600,2600,2600,0
20241122,183800,1196251190,2600,2600,2600,2600,0
20241122,183700,1196251190,2600,2600,2600,2600,0
20241122,183600,1196251190,2600,2600,2600,2600,0
20241122,183500,1196251190,2600,2600,2600,2600,0
20241122,183400,1196251190,2600,2600,2600,2600,0
20241122,183300,1196251190,2600,2600,2600,2600,0
20241122,183200,1196251190,2600,2600,2600,2600,0
20241122,183100,1196251190,2600,2600,2600,2600,0
20241122,183000,1196251190,2600,2600,2600,2600,0
20241122,182900,1196251190,2600,2600,2600,2600,0
20241122,182800,1196251190,2600,2600,2600,2600,0
20241122,182700,1196251190,2600,2600,2600,2600,0
20241122,182600,1196251190,2600,2600,2600,2600,0
20241122,182500,1196251190,2600,2600,2600,2600,0
20241122,182400,1196251190,2600,2600,2600,2600,0
20241122,182300,1196251190,2600,2600,2600,2600,20477
20241122,182200,1196251190,2600,2600,2600,2600,0
20241122,182100,1196251190,2600,2600,2600,2600,0
20241122,182000,1196251190,2600,2600,2600,2600,0
20241122,181900,1196251190,2600,2600,2600,2600,0
20241122,181800,1196251190,2600,2600,2600,2600,0
20241122,181700,1196251190,2600,2600,2600,2600,0
20241122,181600,1196251190,2600,2600,2600,2600,0
20241122,181500,1196251190,2600,2600,2600,2600,0
20241122,181400,1196251190,2600,2600,2600,2600,0
20241122,181300,1196251190,2600,2600,2600,2600,0
20241122,181200,1196251190,2600,2600,2600,2600,0
20241122,181100,1196251190,2600,2600,2600,2600,0
20241122,181000,1196251190,2600,2600,2600,2600,0
20241122,180900,1196251190,2600,2600,2600,2600,0
20241122,180800,1196251190,2600,2600,2600,2600,0
20241122,180700,1196251190,2600,2600,2600,2600,0
20241122,180600,1196251190,2600,2600,2600,2600,0
20241122,180500,1196251190,2600,2600,2600,2600,0
20241122,180400,1196251190,2600,2600,2600,2600,0
20241122,180300,1196251190,2600,2600,2600,2600,0
20241122,180200,1196251190,2600,2600,2600,2600,0
20241122,180100,1196251190,2600,2600,2600,2600,0
20241122,180000,1196251190,2600,2600,2600,2600,0
20241122,175900,1196251190,2600,2600,2600,2600,0
20241122,175800,1196251190,2600,2600,2600,2600,0
20241122,175700,1196251190,2600,2600,2600,2600,0
20241122,175600,1196251190,2600,2600,2600,2600,0
20241122,175500,1196251190,2600,2600,2600,2600,0
20241122,175400,1196251190,2600,2600,2600,2600,0
20241122,175300,1196251190,2600,2600,2600,2600,20477
20241122,175200,1196251190,2600,2600,2600,2600,0
20241122,175100,1196251190,2600,2600,2600,2600,0
20241122,175000,1196251190,2600,2600,2600,2600,0
20241122,174900,1196251190,2600,2600,2600,2600,0
20241122,174800,1196251190,2600,2600,2600,2600,0
20241122,174700,1196251190,2600,2600,2600,2600,0
20241122,174600,1196251190,2600,2600,2600,2600,0
20241122,174500,1196251190,2600,2600,2600,2600,0
20241122,174400,1196251190,2600,2600,2600,2600,0
20241122,174300,1196251190,2600,2600,2600,2600,0
20241122,174200,1196251190,2600,2600,2600,2600,0
20241122,174100,1196251190,2600,2600,2600,2600,0
20241122,174000,1196251190,2600,2600,2600,2600,0
20241122,173900,1196251190,2600,2600,2600,2600,0
20241122,173800,1196251190,2600,2600,2600,2600,0
20241122,173700,1196251190,2600,2600,2600,2600,0
20241122,173600,1196251190,2600,2600,2600,2600,0
20241122,173500,1196251190,2600,2600,2600,2600,0
20241122,173400,1196251190,2600,2600,2600,2600,0
20241122,173300,1196251190,2600,2600,2600,2600,0
20241122,173200,1196251190,2600,2600,2600,2600,0
20241122,173100,1196251190,2600,2600,2600,2600,0
20241122,173000,1196251190,2600,2600,2600,2600,0
20241122,172900,1196251190,2600,2600,2600,2600,0
20241122,172800,1196251190,2600,2600,2600,2600,0
20241122,172700,1196251190,2600,2600,2600,2600,0
20241122,172600,1196251190,2600,2600,2600,2600,0
20241122,172500,1196251190,2600,2600,2600,2600,0
20241122,172400,1196251190,2600,2600,2600,2600,0
20241122,172300,1196251190,2600,2600,2600,2600,20477
20241122,172200,1196251190,2600,2600,2600,2600,0
20241122,172100,1196251190,2600,2600,2600,2600,0
20241122,172000,1196251190,2600,2600,2600,2600,0
20241122,171900,1196251190,2600,2600,2600,2600,0
20241122,171800,1196251190,2600,2600,2600,2600,0
20241122,171700,1196251190,2600,2600,2600,2600,0
20241122,171600,1196251190,2600,2600,2600,2600,0
20241122,171500,1196251190,2600,2600,2600,2600,0
20241122,171400,1196251190,2600,2600,2600,2600,0
20241122,171300,1196251190,2600,2600,2600,2600,0
20241122,171200,1196251190,2600,2600,2600,2600,0
20241122,171100,1196251190,2600,2600,2600,2600,0
20241122,171000,1196251190,2600,2600,2600,2600,0
20241122,170900,1196251190,2600,2600,2600,2600,0
20241122,170800,1196251190,2600,2600,2600,2600,0
20241122,170700,1196251190,2600,2600,2600,2600,0
20241122,170600,1196251190,2600,2600,2600,2600,0
20241122,170500,1196251190,2600,2600,2600,2600,0
20241122,170400,1196251190,2600,2600,2600,2600,0
20241122,170300,1196251190,2600,2600,2600,2600,0
20241122,170200,1196251190,2600,2600,2600,2600,0
20241122,170100,1196251190,2600,2600,2600,2600,0
20241122,170000,1196251190,2600,2600,2600,2600,0
20241122,165900,1196251190,2600,2600,2600,2600,0
20241122,165800,1196251190,2600,2600,2600,2600,0
20241122,165700,1196251190,2600,2600,2600,2600,0
20241122,165600,1196251190,2600,2600,2600,2600,0
20241122,165500,1196251190,2600,2600,2600,2600,0
20241122,165400,1196251190,2600,2600,2600,2600,0
20241122,165300,1196251190,2600,2600,2600,2600,20477
20241122,165200,1196251190,2600,2600,2600,2600,0
20241122,165100,1196251190,2600,2600,2600,2600,0
20241122,165000,1196251190,2600,2600,2600,2600,0
20241122,164900,1196251190,2600,2600,2600,2600,0
20241122,164800,1196251190,2600,2600,2600,2600,0
20241122,164700,1196251190,2600,2600,2600,2600,0
20241122,164600,1196251190,2600,2600,2600,2600,0
20241122,164500,1196251190,2600,2600,2600,2600,0
20241122,164400,1196251190,2600,2600,2600,2600,0
20241122,164300,1196251190,2600,2600,2600,2600,0
20241122,164200,1196251190,2600,2600,2600,2600,0
20241122,164100,1196251190,2600,2600,2600,2600,0
20241122,164000,1196251190,2600,2600,2600,2600,0
20241122,163900,1196251190,2600,2600,2600,2600,0
20241122,163800,1196251190,2600,2600,2600,2600,0
20241122,163700,1196251190,2600,2600,2600,2600,0
20241122,163600,1196251190,2600,2600,2600,2600,0
20241122,163500,1196251190,2600,2600,2600,2600,0
20241122,163400,1196251190,2600,2600,2600,2600,0
20241122,163300,1196251190,2600,2600,2600,2600,0
20241122,163200,1196251190,2600,2600,2600,2600,0
20241122,163100,1196251190,2600,2600,2600,2600,0
20241122,163000,1196251190,2600,2600,2600,2600,0
20241122,162900,1196251190,2600,2600,2600,2600,0
20241122,162800,1196251190,2600,2600,2600,2600,0
20241122,162700,1196251190,2600,2600,2600,2600,0
20241122,162600,1196251190,2600,2600,2600,2600,0
20241122,162500,1196251190,2600,2600,2600,2600,0
20241122,162400,1196251190,2600,2600,2600,2600,0
20241122,162300,1196251190,2600,2600,2600,2600,20477
20241122,162200,1196251190,2600,2600,2600,2600,0
20241122,162100,1196251190,2600,2600,2600,2600,0
20241122,162000,1196251190,2600,2600,2600,2600,0
20241122,161900,1196251190,2600,2600,2600,2600,0
20241122,161800,1196251190,2600,2600,2600,2600,0
20241122,161700,1196251190,2600,2600,2600,2600,0
20241122,161600,1196251190,2600,2600,2600,2600,0
20241122,161500,1196251190,2600,2600,2600,2600,0
20241122,161400,1196251190,2600,2600,2600,2600,0
20241122,161300,1196251190,2600,2600,2600,2600,0
20241122,161200,1196251190,2600,2600,2600,2600,0
20241122,161100,1196251190,2600,2600,2600,2600,0
20241122,161000,1196251190,2600,2600,2600,2600,0
20241122,160900,1196251190,2600,2600,2600,2600,0
20241122,160800,1196251190,2600,2600,2600,2600,0
20241122,160700,1196251190,2600,2600,2600,2600,0
20241122,160600,1196251190,2600,2600,2600,2600,0
20241122,160500,1196251190,2600,2600,2600,2600,0
20241122,160400,1196251190,2600,2600,2600,2600,0
20241122,160300,1196251190,2600,2600,2600,2600,0
20241122,160200,1196251190,2600,2600,2600,2600,0
20241122,160100,1196251190,2600,2600,2600,2600,0
20241122,160000,1196251190,2600,2600,2600,2600,0
20241122,155900,1196251190,2600,2600,2600,2600,0
20241122,155800,1196251190,2600,2600,2600,2600,0
20241122,155700,1196251190,2600,2600,2600,2600,0
20241122,155600,1196251190,2600,2600,2600,2600,0
20241122,155500,1196251190,2600,2600,2600,2600,0
20241122,155400,1196251190,2600,2600,2600,2600,0
20241122,155300,1196251190,2600,2600,2600,2600,20477
20241122,155200,1196251190,2600,2600,2600,2600,0
20241122,155100,1196251190,2600,2600,2600,2600,0
20241122,155000,1196251190,2600,2600,2600,2600,0
20241122,154900,1196251190,2600,2600,2600,2600,0
20241122,154800,1196251190,2600,2600,2600,2600,0
20241122,154700,1196251190,2600,2600,2600,2600,0
20241122,154600,1196251190,2600,2600,2600,2600,0
20241122,154500,1196251190,2600,2600,2600,2600,0
20241122,154400,1196251190,2600,2600,2600,2600,0
20241122,154300,1196251190,2600,2600,2600,2600,0
20241122,154200,1196251190,2600,2600,2600,2600,0
20241122,154100,1196251190,2600,2600,2600,2600,0
20241122,154000,1196251190,2600,2600,2600,2600,0
20241122,153900,1196251190,2600,2600,2600,2600,0
20241122,153800,1196251190,2600,2600,2600,2600,0
20241122,153700,1196251190,2600,2600,2600,2600,0
20241122,153600,1196251190,2600,2600,2600,2600,0
20241122,153500,1196251190,2600,2600,2600,2600,0
20241122,153400,1196251190,2600,2600,2600,2600,0
20241122,153300,1196251190,2600,2600,2600,2600,0
20241122,153200,1196251190,2600,2600,2600,2600,0
20241122,153100,1196251190,2600,2600,2600,2600,0
20241122,153000,1196251190,2600,2600,2600,2600,20477
20241122,152900,1143010990,2585,2585,2585,2585,0
20241122,152800,1143010990,2585,2585,2585,2585,0
20241122,152700,1143010990,2585,2585,2585,2585,0
20241122,152600,1143010990,2585,2585,2585,2585,0
20241122,152500,1143010990,2585,2585,2585,2585,0
20241122,152400,1143010990,2585,2585,2585,2585,0
20241122,152300,1143010990,2585,2585,2585,2585,0
20241122,152200,1143010990,2585,2585,2585,2585,0
20241122,152100,1143010990,2585,2585,2585,2585,0
20241122,152000,1143010990,2585,2585,2585,2585,0
20241122,151900,1143010990,2585,2570,2585,2560,18220
20241122,151800,1096258835,2585,2585,2590,2565,5401
20241122,151700,1082380755,2590,2570,2590,2565,369
20241122,151600,1081432085,2590,2575,2595,2560,21017
20241122,151500,1027441270,2595,2585,2610,2575,4478
20241122,151400,1015857420,2585,2605,2615,2575,4863
20241122,151300,1003264340,2605,2605,2630,2605,6060
20241122,151200,987368880,2610,2590,2625,2570,6909
20241122,151100,969531505,2595,2585,2600,2585,1062
20241122,151000,966773305,2595,2560,2600,2560,13571
20241122,150900,931708060,2565,2545,2565,2540,5656
20241122,150800,917242725,2545,2535,2545,2530,4739
20241122,150700,905213770,2530,2525,2535,2515,5104
20241122,150600,892317865,2520,2525,2535,2520,987
20241122,150500,889820715,2540,2520,2540,2520,1266
20241122,150400,886617705,2530,2470,2530,2465,17354
20241122,150300,842930320,2495,2475,2495,2475,5080
20241122,150200,830287120,2475,2470,2475,2455,6152
20241122,150100,815070870,2475,2475,2475,2475,0
20241122,150000,815070870,2475,2460,2475,2460,8
20241122,145900,815051085,2475,2475,2475,2460,34
20241122,145800,814966960,2480,2480,2480,2480,403
20241122,145700,813967520,2485,2485,2490,2480,711
20241122,145600,812197195,2475,2485,2495,2460,1485
20241122,145500,808509805,2490,2460,2490,2460,6455
20241122,145400,792469680,2480,2480,2480,2475,3508
20241122,145300,783773610,2475,2475,2475,2475,0
20241122,145200,783773610,2475,2485,2485,2475,12
20241122,145100,783743800,2485,2485,2485,2485,1
20241122,145000,783741315,2490,2490,2490,2490,0
20241122,144900,783741315,2490,2490,2490,2490,0
20241122,144800,783741315,2490,2480,2490,2475,746
20241122,144700,781890305,2475,2465,2475,2465,12144
20241122,144600,751891465,2465,2460,2465,2460,3004
20241122,144500,744487585,2460,2465,2470,2460,314
20241122,144400,743713620,2460,2455,2460,2455,1363
20241122,144300,740360690,2455,2450,2455,2450,342
20241122,144200,739521330,2455,2455,2455,2455,1
20241122,144100,739518875,2455,2460,2460,2450,2088
20241122,144000,734403170,2455,2455,2455,2455,2
20241122,143900,734398260,2460,2455,2465,2455,4310
20241122,143800,723797120,2460,2455,2460,2455,1715
20241122,143700,719586760,2460,2460,2460,2460,0
20241122,143600,719586760,2460,2460,2460,2460,0
20241122,143500,719586760,2460,2440,2460,2440,2434
20241122,143400,713623400,2450,2450,2460,2450,2943
20241122,143300,706408065,2445,2440,2445,2440,1300
20241122,143200,703231065,2440,2440,2440,2440,300
20241122,143100,702499065,2440,2440,2440,2440,2007
20241122,143000,697601985,2440,2440,2440,2440,0
20241122,142900,697601985,2440,2430,2440,2425,3657
20241122,142800,688713370,2425,2425,2425,2425,10
20241122,142700,688689120,2425,2425,2425,2425,1500
20241122,142600,685051620,2425,2420,2425,2420,4938
20241122,142500,673077720,2420,2415,2425,2415,1000
20241122,142400,670655235,2425,2425,2425,2425,9000
20241122,142300,648830235,2425,2420,2425,2400,6480
20241122,142200,633148730,2405,2415,2425,2395,4488
20241122,142100,622275770,2400,2400,2420,2400,4124
20241122,142000,612363535,2405,2390,2410,2390,1863
20241122,141900,607890225,2390,2390,2400,2390,872
20241122,141800,605800150,2385,2385,2400,2385,130
20241122,141700,605490060,2400,2385,2400,2385,41
20241122,141600,605392110,2380,2390,2400,2380,1840
20241122,141500,601001605,2375,2375,2375,2375,0
20241122,141400,601001605,2375,2390,2400,2375,2818
20241122,141300,594262215,2395,2390,2395,2380,729
20241122,141200,592522030,2370,2390,2400,2365,1277
20241122,141100,589479355,2390,2380,2390,2380,33
20241122,141000,589400500,2370,2375,2395,2355,1368
20241122,140900,586147350,2375,2375,2375,2375,22
20241122,140800,586095100,2375,2360,2375,2345,19
20241122,140700,586050125,2370,2375,2395,2355,1320
20241122,140600,582916355,2370,2375,2385,2355,1656
20241122,140500,578975615,2380,2350,2380,2345,472
20241122,140400,577858840,2350,2365,2380,2350,1410
20241122,140300,574509895,2360,2365,2375,2345,665
20241122,140200,572935440,2360,2355,2360,2355,1134
20241122,140100,570259300,2360,2330,2360,2330,1065
20241122,140000,567752875,2335,2350,2350,2325,3743
20241122,135900,559000855,2355,2345,2400,2345,20120
20241122,135800,511064940,2320,2315,2370,2310,7336
20241122,135700,493781915,2310,2310,2310,2310,30
20241122,135600,493712615,2310,2310,2315,2285,377
20241122,135500,492841765,2300,2300,2310,2300,2786
20241122,135400,486428930,2305,2305,2305,2245,36445
20241122,135300,403735285,2305,2295,2325,2245,39580
20241122,135200,313689595,2280,2335,2360,2245,11923
20241122,135100,286496335,2330,2355,2355,2300,15732
20241122,135000,249920405,2355,2355,2355,2350,6001
20241122,134900,235792870,2360,2360,2360,2355,5368
20241122,134800,223148270,2370,2370,2370,2365,289
20241122,134700,222463355,2365,2370,2370,2365,8
20241122,134600,222444400,2375,2370,2380,2360,505
20241122,134500,221252245,2380,2390,2390,2355,8830
20241122,134400,200386375,2390,2390,2390,2390,0
20241122,134300,200386375,2390,2390,2390,2390,10
20241122,134200,200362475,2380,2380,2380,2380,0
20241122,134100,200362475,2380,2380,2380,2380,0
20241122,134000,200362475,2380,2380,2380,2380,0
20241122,133900,200362475,2380,2380,2380,2380,428
20241122,133800,199343835,2385,2385,2385,2385,815
20241122,133700,197400060,2390,2390,2390,2390,0
20241122,133600,197400060,2390,2390,2390,2390,0
20241122,133500,197400060,2390,2390,2390,2390,0
20241122,133400,197400060,2390,2390,2390,2390,299
20241122,133300,196685450,2390,2390,2390,2390,0
20241122,133200,196685450,2390,2390,2390,2390,0
20241122,133100,196685450,2390,2390,2390,2390,0
20241122,133000,196685450,2390,2390,2390,2390,0
20241122,132900,196685450,2390,2395,2395,2390,5
20241122,132800,196673480,2390,2390,2390,2390,100
20241122,132700,196434480,2390,2390,2390,2390,0
20241122,132600,196434480,2390,2390,2390,2390,130
20241122,132500,196123780,2390,2390,2390,2390,1
20241122,132400,196121390,2390,2390,2390,2390,0
20241122,132300,196121390,2390,2390,2390,2390,0
20241122,132200,196121390,2390,2390,2390,2390,0
20241122,132100,196121390,2390,2390,2390,2390,1
20241122,132000,196119000,2395,2395,2395,2395,120
20241122,131900,195831600,2400,2400,2400,2400,0
20241122,131800,195831600,2400,2400,2400,2400,321
20241122,131700,195061200,2400,2400,2400,2400,0
20241122,131600,195061200,2400,2380,2400,2380,220
20241122,131500,194537200,2390,2400,2400,2380,1938
20241122,131400,189916680,2390,2395,2395,2390,1382
20241122,131300,186606795,2395,2395,2395,2395,0
20241122,131200,186606795,2395,2390,2395,2390,935
20241122,131100,184372140,2390,2390,2390,2390,1950
20241122,131000,179711640,2390,2390,2390,2390,0
20241122,130900,179711640,2390,2390,2390,2390,2
20241122,130800,179706860,2390,2390,2390,2385,4
20241122,130700,179697310,2375,2380,2380,2375,1049
20241122,130600,177205180,2385,2390,2390,2385,4
20241122,130500,177195630,2380,2380,2380,2380,0
20241122,130400,177195630,2380,2395,2395,2380,1154
20241122,130300,174446280,2395,2395,2395,2395,0
20241122,130200,174446280,2395,2390,2400,2390,22
20241122,130100,174393670,2400,2400,2400,2395,5
20241122,130000,174381675,2400,2390,2400,2390,552
20241122,125900,173062385,2400,2400,2400,2400,0
20241122,125800,173062385,2400,2400,2400,2400,0
20241122,125700,173062385,2400,2400,2400,2390,531
20241122,125600,171793035,2400,2400,2400,2400,0
20241122,125500,171793035,2400,2400,2400,2400,0
20241122,125400,171793035,2400,2400,2400,2400,0
20241122,125300,171793035,2400,2400,2400,2400,0
20241122,125200,171793035,2400,2400,2400,2400,1
20241122,125100,171790635,2390,2390,2390,2390,0
20241122,125000,171790635,2390,2390,2390,2390,0
20241122,124900,171790635,2390,2390,2390,2390,103
20241122,124800,171544465,2400,2400,2400,2400,0
20241122,124700,171544465,2400,2400,2400,2400,0
20241122,124600,171544465,2400,2400,2400,2400,0
20241122,124500,171544465,2400,2400,2400,2400,0
20241122,124400,171544465,2400,2400,2400,2400,150
20241122,124300,171184465,2400,2400,2400,2400,0
20241122,124200,171184465,2400,2390,2400,2385,1204
20241122,124100,168302455,2395,2395,2395,2395,1
20241122,124000,168300060,2400,2400,2400,2400,0
20241122,123900,168300060,2400,2400,2400,2400,0
20241122,123800,168300060,2400,2400,2400,2400,0
20241122,123700,168300060,2400,2400,2400,2400,0
20241122,123600,168300060,2400,2400,2400,2400,0
20241122,123500,168300060,2400,2395,2400,2390,99
20241122,123400,168063425,2400,2400,2400,2400,0
20241122,123300,168063425,2400,2400,2400,2400,0
20241122,123200,168063425,2400,2400,2400,2400,0
20241122,123100,168063425,2400,2395,2400,2395,21
20241122,123000,168013115,2390,2390,2390,2390,0
20241122,122900,168013115,2390,2400,2400,2390,201
20241122,122800,167532715,2400,2400,2400,2400,11
20241122,122700,167506315,2400,2400,2400,2400,1
20241122,122600,167503915,2390,2395,2395,2390,400
20241122,122500,166547910,2380,2400,2400,2380,4085
20241122,122400,156793250,2400,2400,2400,2400,0
20241122,122300,156793250,2400,2400,2400,2400,0
20241122,122200,156793250,2400,2400,2400,2400,0
20241122,122100,156793250,2400,2405,2405,2400,600
20241122,122000,155351255,2405,2410,2410,2405,80
20241122,121900,155158475,2420,2420,2420,2420,0
20241122,121800,155158475,2420,2420,2420,2420,4024
20241122,121700,145420395,2420,2420,2420,2420,1000
20241122,121600,143000395,2420,2420,2420,2420,1
20241122,121500,142997975,2420,2420,2420,2420,0
20241122,121400,142997975,2420,2420,2420,2420,20
20241122,121300,142949575,2420,2420,2420,2420,0
20241122,121200,142949575,2420,2420,2420,2420,500
20241122,121100,141739575,2420,2420,2420,2420,0
20241122,121000,141739575,2420,2420,2420,2420,139
20241122,120900,141403195,2420,2420,2420,2420,398
20241122,120800,140440035,2415,2415,2415,2415,0
20241122,120700,140440035,2415,2415,2415,2415,0
20241122,120600,140440035,2415,2415,2415,2415,0
20241122,120500,140440035,2415,2415,2415,2415,0
20241122,120400,140440035,2415,2415,2415,2415,100
20241122,120300,140198535,2415,2415,2415,2415,400
20241122,120200,139232535,2415,2415,2415,2415,0
20241122,120100,139232535,2415,2415,2415,2415,0
20241122,120000,139232535,2415,2415,2415,2415,0
20241122,115900,139232535,2415,2415,2415,2415,200
20241122,115800,138749535,2415,2415,2415,2415,1000
20241122,115700,136334535,2410,2410,2410,2410,0
20241122,115600,136334535,2410,2410,2410,2410,19
20241122,115500,136288745,2410,2410,2410,2410,0
20241122,115400,136288745,2410,2410,2410,2410,0
20241122,115300,136288745,2410,2410,2410,2410,0
20241122,115200,136288745,2410,2410,2410,2410,12
20241122,115100,136259825,2410,2410,2410,2410,10
20241122,115000,136235725,2400,2400,2400,2400,0
20241122,114900,136235725,2400,2400,2400,2400,5
20241122,114800,136223725,2410,2410,2410,2410,0
20241122,114700,136223725,2410,2410,2410,2410,126
20241122,114600,135920065,2410,2410,2410,2410,0
20241122,114500,135920065,2410,2410,2410,2410,107
20241122,114400,135662195,2410,2410,2410,2410,0
20241122,114300,135662195,2410,2410,2410,2410,254
20241122,114200,135050055,2410,2410,2410,2410,0
20241122,114100,135050055,2410,2410,2410,2410,3
20241122,114000,135042825,2410,2405,2410,2405,201
20241122,113900,134559415,2405,2405,2405,2405,210
20241122,113800,134054365,2405,2405,2405,2405,175
20241122,113700,133633490,2405,2390,2405,2390,28
20241122,113600,133566285,2390,2390,2390,2390,10
20241122,113500,133542385,2405,2400,2405,2400,433
20241122,113400,132502970,2400,2390,2400,2390,506
20241122,113300,131288630,2390,2395,2400,2390,107
20241122,113200,131032635,2380,2420,2420,2380,32724
20241122,113100,52701435,2420,2420,2420,2420,0
20241122,113000,52701435,2420,2420,2420,2420,0
20241122,112900,52701435,2420,2425,2425,2420,32
20241122,112800,52623990,2415,2415,2415,2415,0
20241122,112700,52623990,2415,2415,2415,2415,0
20241122,112600,52623990,2415,2415,2415,2415,0
20241122,112500,52623990,2415,2415,2415,2415,0
20241122,112400,52623990,2415,2415,2415,2415,0
20241122,112300,52623990,2415,2415,2415,2415,0
20241122,112200,52623990,2415,2415,2415,2415,0
20241122,112100,52623990,2415,2415,2415,2415,0
20241122,112000,52623990,2415,2415,2415,2415,0
20241122,111900,52623990,2415,2415,2415,2415,9
20241122,111800,52602255,2420,2420,2420,2420,30
20241122,111700,52529655,2420,2420,2420,2420,154
20241122,111600,52156975,2430,2430,2430,2430,0
20241122,111500,52156975,2430,2430,2430,2430,0
20241122,111400,52156975,2430,2430,2430,2430,3
20241122,111300,52149685,2420,2420,2420,2420,0
20241122,111200,52149685,2420,2420,2420,2420,2
20241122,111100,52144845,2420,2420,2420,2420,0
20241122,111000,52144845,2420,2420,2420,2420,0
20241122,110900,52144845,2420,2420,2420,2420,0
20241122,110800,52144845,2420,2425,2440,2420,148
20241122,110700,51786375,2425,2425,2425,2425,0
20241122,110600,51786375,2425,2425,2425,2425,0
20241122,110500,51786375,2425,2425,2425,2425,0
20241122,110400,51786375,2425,2425,2425,2425,1
20241122,110300,51783950,2420,2420,2420,2420,0
20241122,110200,51783950,2420,2420,2420,2420,0
20241122,110100,51783950,2420,2420,2420,2420,0
20241122,110000,51783950,2420,2420,2420,2420,0
20241122,105900,51783950,2420,2410,2420,2410,25
20241122,105800,51723660,2410,2410,2410,2410,0
20241122,105700,51723660,2410,2410,2410,2410,0
20241122,105600,51723660,2410,2415,2415,2410,868
20241122,105500,49629670,2420,2420,2420,2420,0
20241122,105400,49629670,2420,2420,2420,2420,0
20241122,105300,49629670,2420,2420,2420,2420,1
20241122,105200,49627250,2415,2415,2415,2415,3
20241122,105100,49620005,2420,2420,2420,2420,11
20241122,105000,49593385,2420,2420,2420,2420,14
20241122,104900,49559505,2415,2415,2415,2415,0
20241122,104800,49559505,2415,2415,2415,2415,81
20241122,104700,49363890,2420,2420,2420,2420,0
20241122,104600,49363890,2420,2420,2420,2420,146
20241122,104500,49010570,2415,2415,2415,2415,751
20241122,104400,47196905,2415,2415,2415,2415,0
20241122,104300,47196905,2415,2415,2415,2415,40
20241122,104200,47100305,2430,2430,2430,2430,0
20241122,104100,47100305,2430,2430,2430,2430,0
20241122,104000,47100305,2430,2430,2430,2430,0
20241122,103900,47100305,2430,2430,2430,2430,0
20241122,103800,47100305,2430,2430,2430,2430,100
20241122,103700,46857305,2440,2435,2440,2435,100
20241122,103600,46613350,2415,2430,2440,2415,733
20241122,103500,44834525,2430,2430,2430,2430,0
20241122,103400,44834525,2430,2430,2430,2430,0
20241122,103300,44834525,2430,2430,2430,2430,0
20241122,103200,44834525,2430,2430,2430,2430,0
20241122,103100,44834525,2430,2430,2430,2430,0
20241122,103000,44834525,2430,2430,2430,2430,5
20241122,102900,44822375,2430,2430,2430,2430,0
20241122,102800,44822375,2430,2430,2430,2430,0
20241122,102700,44822375,2430,2430,2430,2430,0
20241122,102600,44822375,2430,2430,2430,2430,15
20241122,102500,44785925,2430,2430,2430,2430,100
20241122,102400,44542925,2430,2430,2430,2430,0
20241122,102300,44542925,2430,2430,2430,2430,0
20241122,102200,44542925,2430,2430,2430,2430,0
20241122,102100,44542925,2430,2420,2430,2420,47
20241122,102000,44429170,2430,2430,2430,2430,0
20241122,101900,44429170,2430,2425,2430,2410,1029
20241122,101800,41937040,2425,2425,2425,2425,0
20241122,101700,41937040,2425,2425,2425,2425,0
20241122,101600,41937040,2425,2425,2425,2425,0
20241122,101500,41937040,2425,2425,2425,2420,8
20241122,101400,41917650,2410,2410,2410,2405,1510
20241122,101300,38283525,2410,2420,2425,2410,1359
20241122,101200,35006115,2420,2420,2420,2420,0
20241122,101100,35006115,2420,2425,2425,2420,2
20241122,101000,35001270,2430,2430,2430,2430,0
20241122,100900,35001270,2430,2430,2430,2430,101
20241122,100800,34755840,2425,2425,2430,2425,17
20241122,100700,34714610,2425,2410,2430,2410,1315
20241122,100600,31545200,2430,2420,2430,2415,1102
20241122,100500,28880990,2425,2425,2425,2425,15
20241122,100400,28844615,2430,2430,2430,2430,0
20241122,100300,28844615,2430,2430,2430,2430,0
20241122,100200,28844615,2430,2430,2430,2430,6
20241122,100100,28830035,2430,2430,2430,2430,7
20241122,100000,28813025,2430,2430,2430,2430,7
20241122,095900,28796015,2430,2430,2430,2430,7
20241122,095800,28779005,2430,2430,2430,2425,9
20241122,095700,28757140,2430,2430,2430,2430,1
20241122,095600,28754710,2425,2430,2430,2425,19
20241122,095500,28708630,2425,2425,2425,2425,16
20241122,095400,28669830,2440,2425,2440,2420,1284
20241122,095300,25559665,2445,2445,2445,2445,0
20241122,095200,25559665,2445,2445,2445,2445,0
20241122,095100,25559665,2445,2445,2445,2445,0
20241122,095000,25559665,2445,2445,2445,2445,0
20241122,094900,25559665,2445,2445,2445,2445,3
20241122,094800,25552330,2445,2430,2445,2425,121
20241122,094700,25258215,2435,2435,2435,2435,11
20241122,094600,25231430,2445,2445,2445,2445,0
20241122,094500,25231430,2445,2435,2445,2430,68
20241122,094400,25065910,2435,2435,2435,2435,72
20241122,094300,24890590,2445,2445,2445,2445,4
20241122,094200,24880810,2445,2445,2445,2425,1153
20241122,094100,22084200,2445,2445,2445,2445,0
20241122,094000,22084200,2445,2445,2445,2445,0
20241122,093900,22084200,2445,2440,2445,2440,512
20241122,093800,20834885,2440,2440,2440,2440,346
20241122,093700,19990645,2435,2440,2440,2435,7
20241122,093600,19973595,2425,2425,2425,2425,0
20241122,093500,19973595,2425,2425,2425,2425,1
20241122,093400,19971170,2425,2430,2430,2425,50
20241122,093300,19849900,2430,2430,2430,2430,0
20241122,093200,19849900,2430,2430,2430,2430,250
20241122,093100,19242400,2430,2430,2430,2430,890
20241122,093000,17079700,2440,2440,2440,2440,21
20241122,092900,17028460,2455,2455,2455,2455,0
20241122,092800,17028460,2455,2455,2455,2455,3
20241122,092700,17021095,2440,2440,2440,2440,675
20241122,092600,15374095,2440,2440,2440,2440,115
20241122,092500,15093495,2440,2440,2440,2440,400
20241122,092400,14117495,2455,2455,2455,2455,0
20241122,092300,14117495,2455,2455,2455,2455,1
20241122,092200,14115040,2440,2445,2445,2440,30
20241122,092100,14041750,2455,2455,2455,2455,100
20241122,092000,13796250,2455,2455,2455,2455,100
20241122,091900,13550750,2450,2450,2455,2450,62
20241122,091800,13398845,2425,2465,2465,2425,88
20241122,091700,13183245,2470,2470,2470,2470,0
20241122,091600,13183245,2470,2460,2470,2405,3293
20241122,091500,5201880,2495,2490,2495,2490,40
20241122,091400,5102100,2495,2495,2495,2495,1
20241122,091300,5099605,2495,2495,2495,2495,0
20241122,091200,5099605,2495,2495,2495,2495,7
20241122,091100,5082140,2495,2495,2495,2495,0
20241122,091000,5082140,2495,2495,2495,2495,1
20241122,090900,5079645,2495,2495,2495,2495,0
20241122,090800,5079645,2495,2495,2495,2495,1
20241122,090700,5077150,2490,2490,2495,2490,2002
20241122,090600,92165,2490,2490,2490,2490,5
20241122,090500,79715,2490,2490,2490,2490,2
20241122,090400,74735,2490,2490,2490,2490,0
20241122,090300,74735,2490,2490,2490,2490,7
20241122,090200,57305,2490,2490,2490,2490,8
20241122,090100,37385,2495,2495,2495,2495,7
20241122,090000,19920,2490,2490,2490,2490,8