KissMeData/038870/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,192100,197050450,3230,3230,3230,3230,417
20241122,192000,197050450,3230,3230,3230,3230,0
20241122,191900,197050450,3230,3230,3230,3230,0
20241122,191800,197050450,3230,3230,3230,3230,0
20241122,191700,197050450,3230,3230,3230,3230,0
20241122,191600,197050450,3230,3230,3230,3230,0
20241122,191500,197050450,3230,3230,3230,3230,0
20241122,191400,197050450,3230,3230,3230,3230,0
20241122,191300,197050450,3230,3230,3230,3230,0
20241122,191200,197050450,3230,3230,3230,3230,0
20241122,191100,197050450,3230,3230,3230,3230,0
20241122,191000,197050450,3230,3230,3230,3230,0
20241122,190900,197050450,3230,3230,3230,3230,0
20241122,190800,197050450,3230,3230,3230,3230,0
20241122,190700,197050450,3230,3230,3230,3230,0
20241122,190600,197050450,3230,3230,3230,3230,0
20241122,190500,197050450,3230,3230,3230,3230,0
20241122,190400,197050450,3230,3230,3230,3230,0
20241122,190300,197050450,3230,3230,3230,3230,0
20241122,190200,197050450,3230,3230,3230,3230,0
20241122,190100,197050450,3230,3230,3230,3230,0
20241122,190000,197050450,3230,3230,3230,3230,0
20241122,185900,197050450,3230,3230,3230,3230,0
20241122,185800,197050450,3230,3230,3230,3230,0
20241122,185700,197050450,3230,3230,3230,3230,0
20241122,185600,197050450,3230,3230,3230,3230,0
20241122,185500,197050450,3230,3230,3230,3230,0
20241122,185400,197050450,3230,3230,3230,3230,0
20241122,185300,197050450,3230,3230,3230,3230,0
20241122,185200,197050450,3230,3230,3230,3230,0
20241122,185100,197050450,3230,3230,3230,3230,417
20241122,185000,197050450,3230,3230,3230,3230,0
20241122,184900,197050450,3230,3230,3230,3230,0
20241122,184800,197050450,3230,3230,3230,3230,0
20241122,184700,197050450,3230,3230,3230,3230,0
20241122,184600,197050450,3230,3230,3230,3230,0
20241122,184500,197050450,3230,3230,3230,3230,0
20241122,184400,197050450,3230,3230,3230,3230,0
20241122,184300,197050450,3230,3230,3230,3230,0
20241122,184200,197050450,3230,3230,3230,3230,0
20241122,184100,197050450,3230,3230,3230,3230,0
20241122,184000,197050450,3230,3230,3230,3230,0
20241122,183900,197050450,3230,3230,3230,3230,0
20241122,183800,197050450,3230,3230,3230,3230,0
20241122,183700,197050450,3230,3230,3230,3230,0
20241122,183600,197050450,3230,3230,3230,3230,0
20241122,183500,197050450,3230,3230,3230,3230,0
20241122,183400,197050450,3230,3230,3230,3230,0
20241122,183300,197050450,3230,3230,3230,3230,0
20241122,183200,197050450,3230,3230,3230,3230,0
20241122,183100,197050450,3230,3230,3230,3230,0
20241122,183000,197050450,3230,3230,3230,3230,0
20241122,182900,197050450,3230,3230,3230,3230,0
20241122,182800,197050450,3230,3230,3230,3230,0
20241122,182700,197050450,3230,3230,3230,3230,0
20241122,182600,197050450,3230,3230,3230,3230,0
20241122,182500,197050450,3230,3230,3230,3230,0
20241122,182400,197050450,3230,3230,3230,3230,0
20241122,182300,197050450,3230,3230,3230,3230,0
20241122,182200,197050450,3230,3230,3230,3230,0
20241122,182100,197050450,3230,3230,3230,3230,417
20241122,182000,197050450,3230,3230,3230,3230,0
20241122,181900,197050450,3230,3230,3230,3230,0
20241122,181800,197050450,3230,3230,3230,3230,0
20241122,181700,197050450,3230,3230,3230,3230,0
20241122,181600,197050450,3230,3230,3230,3230,0
20241122,181500,197050450,3230,3230,3230,3230,0
20241122,181400,197050450,3230,3230,3230,3230,0
20241122,181300,197050450,3230,3230,3230,3230,0
20241122,181200,197050450,3230,3230,3230,3230,0
20241122,181100,197050450,3230,3230,3230,3230,0
20241122,181000,197050450,3230,3230,3230,3230,0
20241122,180900,197050450,3230,3230,3230,3230,0
20241122,180800,197050450,3230,3230,3230,3230,0
20241122,180700,197050450,3230,3230,3230,3230,0
20241122,180600,197050450,3230,3230,3230,3230,0
20241122,180500,197050450,3230,3230,3230,3230,0
20241122,180400,197050450,3230,3230,3230,3230,0
20241122,180300,197050450,3230,3230,3230,3230,0
20241122,180200,197050450,3230,3230,3230,3230,0
20241122,180100,197050450,3230,3230,3230,3230,0
20241122,180000,197050450,3230,3230,3230,3230,0
20241122,175900,197050450,3230,3230,3230,3230,0
20241122,175800,197050450,3230,3230,3230,3230,0
20241122,175700,197050450,3230,3230,3230,3230,0
20241122,175600,197050450,3230,3230,3230,3230,0
20241122,175500,197050450,3230,3230,3230,3230,0
20241122,175400,197050450,3230,3230,3230,3230,0
20241122,175300,197050450,3230,3230,3230,3230,0
20241122,175200,197050450,3230,3230,3230,3230,0
20241122,175100,197050450,3230,3230,3230,3230,417
20241122,175000,197050450,3230,3230,3230,3230,0
20241122,174900,197050450,3230,3230,3230,3230,0
20241122,174800,197050450,3230,3230,3230,3230,0
20241122,174700,197050450,3230,3230,3230,3230,0
20241122,174600,197050450,3230,3230,3230,3230,0
20241122,174500,197050450,3230,3230,3230,3230,0
20241122,174400,197050450,3230,3230,3230,3230,0
20241122,174300,197050450,3230,3230,3230,3230,0
20241122,174200,197050450,3230,3230,3230,3230,0
20241122,174100,197050450,3230,3230,3230,3230,0
20241122,174000,197050450,3230,3230,3230,3230,0
20241122,173900,197050450,3230,3230,3230,3230,0
20241122,173800,197050450,3230,3230,3230,3230,0
20241122,173700,197050450,3230,3230,3230,3230,0
20241122,173600,197050450,3230,3230,3230,3230,0
20241122,173500,197050450,3230,3230,3230,3230,0
20241122,173400,197050450,3230,3230,3230,3230,0
20241122,173300,197050450,3230,3230,3230,3230,0
20241122,173200,197050450,3230,3230,3230,3230,0
20241122,173100,197050450,3230,3230,3230,3230,0
20241122,173000,197050450,3230,3230,3230,3230,0
20241122,172900,197050450,3230,3230,3230,3230,0
20241122,172800,197050450,3230,3230,3230,3230,0
20241122,172700,197050450,3230,3230,3230,3230,0
20241122,172600,197050450,3230,3230,3230,3230,0
20241122,172500,197050450,3230,3230,3230,3230,0
20241122,172400,197050450,3230,3230,3230,3230,0
20241122,172300,197050450,3230,3230,3230,3230,0
20241122,172200,197050450,3230,3230,3230,3230,0
20241122,172100,197050450,3230,3230,3230,3230,417
20241122,172000,197050450,3230,3230,3230,3230,0
20241122,171900,197050450,3230,3230,3230,3230,0
20241122,171800,197050450,3230,3230,3230,3230,0
20241122,171700,197050450,3230,3230,3230,3230,0
20241122,171600,197050450,3230,3230,3230,3230,0
20241122,171500,197050450,3230,3230,3230,3230,0
20241122,171400,197050450,3230,3230,3230,3230,0
20241122,171300,197050450,3230,3230,3230,3230,0
20241122,171200,197050450,3230,3230,3230,3230,0
20241122,171100,197050450,3230,3230,3230,3230,0
20241122,171000,197050450,3230,3230,3230,3230,0
20241122,170900,197050450,3230,3230,3230,3230,0
20241122,170800,197050450,3230,3230,3230,3230,0
20241122,170700,197050450,3230,3230,3230,3230,0
20241122,170600,197050450,3230,3230,3230,3230,0
20241122,170500,197050450,3230,3230,3230,3230,0
20241122,170400,197050450,3230,3230,3230,3230,0
20241122,170300,197050450,3230,3230,3230,3230,0
20241122,170200,197050450,3230,3230,3230,3230,0
20241122,170100,197050450,3230,3230,3230,3230,0
20241122,170000,197050450,3230,3230,3230,3230,0
20241122,165900,197050450,3230,3230,3230,3230,0
20241122,165800,197050450,3230,3230,3230,3230,0
20241122,165700,197050450,3230,3230,3230,3230,0
20241122,165600,197050450,3230,3230,3230,3230,0
20241122,165500,197050450,3230,3230,3230,3230,0
20241122,165400,197050450,3230,3230,3230,3230,0
20241122,165300,197050450,3230,3230,3230,3230,0
20241122,165200,197050450,3230,3230,3230,3230,0
20241122,165100,197050450,3230,3230,3230,3230,417
20241122,165000,197050450,3230,3230,3230,3230,0
20241122,164900,197050450,3230,3230,3230,3230,0
20241122,164800,197050450,3230,3230,3230,3230,0
20241122,164700,197050450,3230,3230,3230,3230,0
20241122,164600,197050450,3230,3230,3230,3230,0
20241122,164500,197050450,3230,3230,3230,3230,0
20241122,164400,197050450,3230,3230,3230,3230,0
20241122,164300,197050450,3230,3230,3230,3230,0
20241122,164200,197050450,3230,3230,3230,3230,0
20241122,164100,197050450,3230,3230,3230,3230,0
20241122,164000,197050450,3230,3230,3230,3230,0
20241122,163900,197050450,3230,3230,3230,3230,0
20241122,163800,197050450,3230,3230,3230,3230,0
20241122,163700,197050450,3230,3230,3230,3230,0
20241122,163600,197050450,3230,3230,3230,3230,0
20241122,163500,197050450,3230,3230,3230,3230,0
20241122,163400,197050450,3230,3230,3230,3230,0
20241122,163300,197050450,3230,3230,3230,3230,0
20241122,163200,197050450,3230,3230,3230,3230,0
20241122,163100,197050450,3230,3230,3230,3230,0
20241122,163000,197050450,3230,3230,3230,3230,0
20241122,162900,197050450,3230,3230,3230,3230,0
20241122,162800,197050450,3230,3230,3230,3230,0
20241122,162700,197050450,3230,3230,3230,3230,0
20241122,162600,197050450,3230,3230,3230,3230,0
20241122,162500,197050450,3230,3230,3230,3230,0
20241122,162400,197050450,3230,3230,3230,3230,0
20241122,162300,197050450,3230,3230,3230,3230,0
20241122,162200,197050450,3230,3230,3230,3230,0
20241122,162100,197050450,3230,3230,3230,3230,417
20241122,162000,197050450,3230,3230,3230,3230,0
20241122,161900,197050450,3230,3230,3230,3230,0
20241122,161800,197050450,3230,3230,3230,3230,0
20241122,161700,197050450,3230,3230,3230,3230,0
20241122,161600,197050450,3230,3230,3230,3230,0
20241122,161500,197050450,3230,3230,3230,3230,0
20241122,161400,197050450,3230,3230,3230,3230,0
20241122,161300,197050450,3230,3230,3230,3230,0
20241122,161200,197050450,3230,3230,3230,3230,0
20241122,161100,197050450,3230,3230,3230,3230,0
20241122,161000,197050450,3230,3230,3230,3230,0
20241122,160900,197050450,3230,3230,3230,3230,0
20241122,160800,197050450,3230,3230,3230,3230,0
20241122,160700,197050450,3230,3230,3230,3230,0
20241122,160600,197050450,3230,3230,3230,3230,0
20241122,160500,197050450,3230,3230,3230,3230,0
20241122,160400,197050450,3230,3230,3230,3230,0
20241122,160300,197050450,3230,3230,3230,3230,0
20241122,160200,197050450,3230,3230,3230,3230,0
20241122,160100,197050450,3230,3230,3230,3230,0
20241122,160000,197050450,3230,3230,3230,3230,0
20241122,155900,197050450,3230,3230,3230,3230,0
20241122,155800,197050450,3230,3230,3230,3230,0
20241122,155700,197050450,3230,3230,3230,3230,0
20241122,155600,197050450,3230,3230,3230,3230,0
20241122,155500,197050450,3230,3230,3230,3230,0
20241122,155400,197050450,3230,3230,3230,3230,0
20241122,155300,197050450,3230,3230,3230,3230,0
20241122,155200,197050450,3230,3230,3230,3230,0
20241122,155100,197050450,3230,3230,3230,3230,417
20241122,155000,197050450,3230,3230,3230,3230,0
20241122,154900,197050450,3230,3230,3230,3230,0
20241122,154800,197050450,3230,3230,3230,3230,0
20241122,154700,197050450,3230,3230,3230,3230,0
20241122,154600,197050450,3230,3230,3230,3230,0
20241122,154500,197050450,3230,3230,3230,3230,0
20241122,154400,197050450,3230,3230,3230,3230,0
20241122,154300,197050450,3230,3230,3230,3230,0
20241122,154200,197050450,3230,3230,3230,3230,0
20241122,154100,197050450,3230,3230,3230,3230,0
20241122,154000,197050450,3230,3230,3230,3230,0
20241122,153900,197050450,3230,3230,3230,3230,0
20241122,153800,197050450,3230,3230,3230,3230,0
20241122,153700,197050450,3230,3230,3230,3230,0
20241122,153600,197050450,3230,3230,3230,3230,0
20241122,153500,197050450,3230,3230,3230,3230,0
20241122,153400,197050450,3230,3230,3230,3230,0
20241122,153300,197050450,3230,3230,3230,3230,0
20241122,153200,197050450,3230,3230,3230,3230,0
20241122,153100,197050450,3230,3230,3230,3230,0
20241122,153000,197050450,3230,3230,3230,3230,417
20241122,152900,195703540,3230,3230,3230,3230,0
20241122,152800,195703540,3230,3230,3230,3230,0
20241122,152700,195703540,3230,3230,3230,3230,0
20241122,152600,195703540,3230,3230,3230,3230,0
20241122,152500,195703540,3230,3230,3230,3230,0
20241122,152400,195703540,3230,3230,3230,3230,0
20241122,152300,195703540,3230,3230,3230,3230,0
20241122,152200,195703540,3230,3230,3230,3230,0
20241122,152100,195703540,3230,3230,3230,3230,0
20241122,152000,195703540,3230,3230,3230,3230,0
20241122,151900,195703540,3230,3220,3230,3220,1659
20241122,151800,190358760,3215,3220,3220,3215,850
20241122,151700,187621965,3225,3225,3225,3225,41
20241122,151600,187489740,3225,3225,3225,3220,501
20241122,151500,185876015,3220,3225,3225,3220,519
20241122,151400,184204830,3225,3230,3230,3225,319
20241122,151300,183175965,3225,3225,3225,3225,9
20241122,151200,183146940,3230,3235,3235,3225,1257
20241122,151100,179088030,3240,3240,3240,3235,50
20241122,151000,178926270,3235,3240,3240,3230,177
20241122,150900,178354065,3235,3245,3245,3235,897
20241122,150800,175447675,3250,3250,3250,3250,0
20241122,150700,175447675,3250,3250,3250,3250,0
20241122,150600,175447675,3250,3250,3250,3250,0
20241122,150500,175447675,3250,3250,3250,3250,0
20241122,150400,175447675,3250,3245,3250,3245,877
20241122,150300,172601805,3250,3250,3250,3250,0
20241122,150200,172601805,3250,3250,3250,3250,0
20241122,150100,172601805,3250,3250,3250,3250,0
20241122,150000,172601805,3250,3250,3250,3250,0
20241122,145900,172601805,3250,3250,3250,3250,0
20241122,145800,172601805,3250,3250,3250,3250,0
20241122,145700,172601805,3250,3250,3250,3250,0
20241122,145600,172601805,3250,3250,3250,3250,0
20241122,145500,172601805,3250,3250,3250,3250,0
20241122,145400,172601805,3250,3250,3250,3250,0
20241122,145300,172601805,3250,3245,3250,3245,27
20241122,145200,172514170,3245,3250,3250,3245,102
20241122,145100,172182680,3250,3250,3250,3250,0
20241122,145000,172182680,3250,3250,3250,3250,20
20241122,144900,172117680,3250,3250,3250,3250,1
20241122,144800,172114430,3245,3240,3245,3240,59
20241122,144700,171923025,3240,3240,3240,3240,335
20241122,144600,170837625,3240,3255,3255,3240,6
20241122,144500,170818110,3255,3255,3255,3255,0
20241122,144400,170818110,3255,3255,3255,3255,0
20241122,144300,170818110,3255,3255,3255,3255,0
20241122,144200,170818110,3255,3255,3255,3255,2
20241122,144100,170811600,3255,3255,3255,3255,1
20241122,144000,170808345,3245,3245,3245,3245,50
20241122,143900,170646095,3255,3255,3255,3255,1
20241122,143800,170642840,3240,3240,3240,3240,0
20241122,143700,170642840,3240,3240,3240,3240,0
20241122,143600,170642840,3240,3240,3240,3240,0
20241122,143500,170642840,3240,3240,3240,3240,0
20241122,143400,170642840,3240,3250,3250,3240,2395
20241122,143300,162874190,3255,3255,3255,3255,0
20241122,143200,162874190,3255,3255,3255,3255,200
20241122,143100,162223190,3255,3255,3255,3255,0
20241122,143000,162223190,3255,3255,3255,3255,100
20241122,142900,161897690,3255,3255,3255,3250,16
20241122,142800,161845655,3255,3255,3255,3255,100
20241122,142700,161520155,3255,3255,3255,3255,12
20241122,142600,161481095,3255,3255,3255,3255,12
20241122,142500,161442035,3255,3255,3255,3255,0
20241122,142400,161442035,3255,3255,3255,3255,0
20241122,142300,161442035,3255,3255,3255,3255,288
20241122,142200,160504595,3255,3255,3255,3255,140
20241122,142100,160048895,3245,3245,3245,3245,6
20241122,142000,160029425,3255,3255,3255,3255,500
20241122,141900,158401925,3250,3245,3250,3245,367
20241122,141800,157210760,3245,3245,3245,3245,0
20241122,141700,157210760,3245,3245,3245,3245,0
20241122,141600,157210760,3245,3245,3245,3245,500
20241122,141500,155588260,3255,3255,3255,3255,0
20241122,141400,155588260,3255,3250,3255,3250,893
20241122,141300,152686005,3250,3250,3250,3250,200
20241122,141200,152036005,3255,3255,3255,3255,0
20241122,141100,152036005,3255,3255,3255,3255,1
20241122,141000,152032750,3250,3250,3250,3250,1000
20241122,140900,148782750,3255,3255,3255,3255,82
20241122,140800,148515840,3255,3255,3255,3255,31
20241122,140700,148414935,3255,3255,3255,3255,5
20241122,140600,148398660,3255,3255,3255,3255,0
20241122,140500,148398660,3255,3255,3255,3255,555
20241122,140400,146592135,3255,3255,3255,3255,519
20241122,140300,144902790,3265,3265,3265,3265,0
20241122,140200,144902790,3265,3265,3265,3265,0
20241122,140100,144902790,3265,3255,3265,3255,483
20241122,140000,143330615,3255,3255,3255,3255,2000
20241122,135900,136820615,3280,3255,3280,3255,213
20241122,135800,136126375,3280,3260,3280,3260,1594
20241122,135700,130929895,3280,3280,3280,3280,1
20241122,135600,130926615,3265,3265,3265,3260,3271
20241122,135500,120250875,3280,3280,3280,3280,1
20241122,135400,120247595,3270,3270,3270,3270,0
20241122,135300,120247595,3270,3270,3270,3270,1
20241122,135200,120244325,3285,3285,3285,3285,0
20241122,135100,120244325,3285,3285,3285,3285,0
20241122,135000,120244325,3285,3265,3285,3265,2
20241122,134900,120237775,3270,3275,3285,3270,2564
20241122,134800,111852485,3275,3275,3275,3275,1
20241122,134700,111849210,3275,3275,3275,3275,5
20241122,134600,111832835,3275,3280,3280,3275,760
20241122,134500,109343630,3280,3280,3280,3280,49
20241122,134400,109182910,3290,3290,3290,3290,0
20241122,134300,109182910,3290,3290,3290,3290,0
20241122,134200,109182910,3290,3290,3290,3290,0
20241122,134100,109182910,3290,3285,3290,3285,129
20241122,134000,108758835,3285,3285,3285,3285,0
20241122,133900,108758835,3285,3285,3285,3285,5
20241122,133800,108742410,3285,3285,3285,3285,0
20241122,133700,108742410,3285,3285,3285,3285,0
20241122,133600,108742410,3285,3285,3285,3285,0
20241122,133500,108742410,3285,3285,3285,3285,1
20241122,133400,108739125,3280,3280,3280,3280,10
20241122,133300,108706325,3280,3280,3280,3280,563
20241122,133200,106859685,3285,3285,3285,3285,0
20241122,133100,106859685,3285,3285,3285,3285,0
20241122,133000,106859685,3285,3285,3285,3285,2
20241122,132900,106853115,3285,3285,3285,3285,0
20241122,132800,106853115,3285,3285,3285,3285,1
20241122,132700,106849830,3280,3280,3280,3280,87
20241122,132600,106564470,3285,3285,3285,3285,0
20241122,132500,106564470,3285,3285,3285,3285,1275
20241122,132400,102376095,3285,3285,3285,3285,18
20241122,132300,102316965,3290,3290,3290,3290,0
20241122,132200,102316965,3290,3290,3290,3290,0
20241122,132100,102316965,3290,3290,3290,3290,0
20241122,132000,102316965,3290,3290,3290,3290,0
20241122,131900,102316965,3290,3290,3290,3290,1
20241122,131800,102313675,3280,3280,3280,3280,0
20241122,131700,102313675,3280,3280,3280,3280,18
20241122,131600,102254635,3280,3280,3280,3280,0
20241122,131500,102254635,3280,3285,3285,3280,239
20241122,131400,101470705,3285,3285,3285,3285,0
20241122,131300,101470705,3285,3285,3285,3285,11
20241122,131200,101434570,3295,3295,3295,3295,0
20241122,131100,101434570,3295,3295,3295,3295,0
20241122,131000,101434570,3295,3295,3295,3295,0
20241122,130900,101434570,3295,3295,3295,3295,0
20241122,130800,101434570,3295,3295,3295,3295,29
20241122,130700,101339015,3295,3295,3295,3295,10
20241122,130600,101306065,3300,3300,3300,3300,0
20241122,130500,101306065,3300,3300,3300,3300,0
20241122,130400,101306065,3300,3285,3300,3280,684
20241122,130300,99056655,3300,3300,3300,3300,0
20241122,130200,99056655,3300,3300,3300,3300,0
20241122,130100,99056655,3300,3300,3300,3300,0
20241122,130000,99056655,3300,3300,3300,3300,0
20241122,125900,99056655,3300,3300,3300,3300,0
20241122,125800,99056655,3300,3300,3300,3300,0
20241122,125700,99056655,3300,3300,3300,3300,0
20241122,125600,99056655,3300,3295,3300,3295,184
20241122,125500,98449460,3290,3290,3290,3290,0
20241122,125400,98449460,3290,3290,3290,3290,0
20241122,125300,98449460,3290,3300,3300,3290,2291
20241122,125200,90905010,3300,3300,3300,3300,0
20241122,125100,90905010,3300,3300,3300,3300,0
20241122,125000,90905010,3300,3300,3300,3300,0
20241122,124900,90905010,3300,3300,3300,3300,0
20241122,124800,90905010,3300,3300,3300,3300,30
20241122,124700,90806010,3300,3300,3300,3300,0
20241122,124600,90806010,3300,3300,3300,3300,0
20241122,124500,90806010,3300,3300,3300,3300,14
20241122,124400,90759810,3300,3300,3300,3300,0
20241122,124300,90759810,3300,3300,3300,3300,1
20241122,124200,90756510,3295,3300,3300,3295,16
20241122,124100,90703715,3300,3300,3300,3300,0
20241122,124000,90703715,3300,3300,3300,3300,14
20241122,123900,90657515,3310,3310,3310,3310,0
20241122,123800,90657515,3310,3310,3310,3310,1
20241122,123700,90654205,3300,3300,3300,3300,500
20241122,123600,89004205,3300,3300,3300,3300,0
20241122,123500,89004205,3300,3300,3300,3300,602
20241122,123400,87017605,3310,3310,3310,3310,0
20241122,123300,87017605,3310,3310,3310,3310,0
20241122,123200,87017605,3310,3310,3310,3310,0
20241122,123100,87017605,3310,3310,3310,3310,0
20241122,123000,87017605,3310,3310,3310,3310,0
20241122,122900,87017605,3310,3310,3310,3310,0
20241122,122800,87017605,3310,3310,3310,3310,0
20241122,122700,87017605,3310,3310,3310,3310,0
20241122,122600,87017605,3310,3310,3310,3310,82
20241122,122500,86746185,3300,3300,3300,3300,374
20241122,122400,85511985,3310,3300,3310,3300,201
20241122,122300,84848675,3300,3300,3300,3300,0
20241122,122200,84848675,3300,3300,3300,3300,106
20241122,122100,84498875,3310,3310,3310,3310,0
20241122,122000,84498875,3310,3310,3310,3310,0
20241122,121900,84498875,3310,3310,3310,3310,0
20241122,121800,84498875,3310,3310,3310,3310,0
20241122,121700,84498875,3310,3310,3310,3310,0
20241122,121600,84498875,3310,3310,3310,3310,0
20241122,121500,84498875,3310,3310,3310,3310,2
20241122,121400,84492255,3310,3310,3310,3310,1
20241122,121300,84488945,3300,3300,3300,3300,0
20241122,121200,84488945,3300,3300,3300,3300,331
20241122,121100,83396645,3315,3315,3315,3315,0
20241122,121000,83396645,3315,3315,3315,3315,0
20241122,120900,83396645,3315,3315,3315,3315,0
20241122,120800,83396645,3315,3315,3315,3315,0
20241122,120700,83396645,3315,3315,3315,3315,0
20241122,120600,83396645,3315,3315,3315,3315,0
20241122,120500,83396645,3315,3315,3315,3315,0
20241122,120400,83396645,3315,3315,3315,3315,0
20241122,120300,83396645,3315,3315,3315,3315,4
20241122,120200,83383385,3315,3315,3315,3315,0
20241122,120100,83383385,3315,3315,3315,3315,0
20241122,120000,83383385,3315,3315,3315,3315,1
20241122,115900,83380070,3300,3300,3300,3300,4
20241122,115800,83366870,3315,3315,3315,3315,0
20241122,115700,83366870,3315,3315,3315,3315,0
20241122,115600,83366870,3315,3315,3315,3315,0
20241122,115500,83366870,3315,3315,3315,3315,0
20241122,115400,83366870,3315,3315,3315,3315,0
20241122,115300,83366870,3315,3315,3315,3315,0
20241122,115200,83366870,3315,3315,3315,3315,0
20241122,115100,83366870,3315,3315,3315,3315,0
20241122,115000,83366870,3315,3315,3315,3315,0
20241122,114900,83366870,3315,3315,3315,3315,2
20241122,114800,83360240,3315,3315,3315,3315,0
20241122,114700,83360240,3315,3315,3315,3315,0
20241122,114600,83360240,3315,3315,3315,3315,9
20241122,114500,83330405,3315,3315,3315,3315,0
20241122,114400,83330405,3315,3315,3315,3315,0
20241122,114300,83330405,3315,3315,3315,3315,0
20241122,114200,83330405,3315,3315,3315,3315,0
20241122,114100,83330405,3315,3315,3315,3315,0
20241122,114000,83330405,3315,3315,3315,3315,1
20241122,113900,83327090,3305,3305,3305,3305,80
20241122,113800,83062690,3315,3315,3315,3315,0
20241122,113700,83062690,3315,3315,3315,3315,0
20241122,113600,83062690,3315,3315,3315,3315,0
20241122,113500,83062690,3315,3315,3315,3315,0
20241122,113400,83062690,3315,3315,3315,3315,0
20241122,113300,83062690,3315,3315,3315,3315,0
20241122,113200,83062690,3315,3315,3315,3315,0
20241122,113100,83062690,3315,3315,3315,3315,1
20241122,113000,83059375,3310,3310,3310,3310,39
20241122,112900,82930285,3310,3310,3310,3310,0
20241122,112800,82930285,3310,3310,3310,3310,0
20241122,112700,82930285,3310,3310,3310,3310,0
20241122,112600,82930285,3310,3310,3310,3310,0
20241122,112500,82930285,3310,3310,3310,3310,0
20241122,112400,82930285,3310,3310,3310,3310,1
20241122,112300,82926975,3315,3315,3315,3315,0
20241122,112200,82926975,3315,3315,3315,3315,0
20241122,112100,82926975,3315,3315,3315,3315,0
20241122,112000,82926975,3315,3315,3315,3315,0
20241122,111900,82926975,3315,3315,3315,3315,0
20241122,111800,82926975,3315,3315,3315,3315,0
20241122,111700,82926975,3315,3315,3315,3315,0
20241122,111600,82926975,3315,3315,3315,3315,0
20241122,111500,82926975,3315,3315,3315,3315,0
20241122,111400,82926975,3315,3310,3315,3310,50
20241122,111300,82761470,3310,3310,3310,3310,0
20241122,111200,82761470,3310,3310,3310,3310,0
20241122,111100,82761470,3310,3310,3310,3310,0
20241122,111000,82761470,3310,3310,3310,3310,0
20241122,110900,82761470,3310,3310,3310,3310,1
20241122,110800,82758160,3300,3300,3300,3300,0
20241122,110700,82758160,3300,3300,3300,3300,0
20241122,110600,82758160,3300,3300,3300,3300,1
20241122,110500,82754860,3310,3310,3310,3310,75
20241122,110400,82506610,3310,3310,3310,3310,0
20241122,110300,82506610,3310,3310,3310,3310,0
20241122,110200,82506610,3310,3310,3310,3310,131
20241122,110100,82073000,3310,3310,3310,3310,0
20241122,110000,82073000,3310,3310,3310,3310,0
20241122,105900,82073000,3310,3310,3310,3310,8
20241122,105800,82046520,3310,3310,3310,3310,0
20241122,105700,82046520,3310,3310,3310,3310,307
20241122,105600,81030350,3305,3305,3305,3305,0
20241122,105500,81030350,3305,3300,3305,3300,1603
20241122,105400,75737195,3300,3300,3300,3300,0
20241122,105300,75737195,3300,3290,3300,3290,255
20241122,105200,74898235,3300,3295,3300,3295,239
20241122,105100,74109540,3290,3290,3290,3290,1
20241122,105000,74106250,3295,3295,3295,3295,0
20241122,104900,74106250,3295,3295,3295,3295,0
20241122,104800,74106250,3295,3295,3295,3295,0
20241122,104700,74106250,3295,3295,3295,3295,0
20241122,104600,74106250,3295,3295,3295,3295,8
20241122,104500,74079890,3295,3295,3295,3295,0
20241122,104400,74079890,3295,3295,3295,3295,1
20241122,104300,74076595,3290,3290,3290,3290,3
20241122,104200,74066725,3290,3290,3290,3290,45
20241122,104100,73918675,3290,3290,3290,3290,52
20241122,104000,73747595,3290,3290,3290,3290,0
20241122,103900,73747595,3290,3290,3290,3290,0
20241122,103800,73747595,3290,3290,3290,3290,0
20241122,103700,73747595,3290,3290,3290,3290,0
20241122,103600,73747595,3290,3290,3290,3290,0
20241122,103500,73747595,3290,3290,3290,3290,0
20241122,103400,73747595,3290,3290,3290,3290,32
20241122,103300,73642315,3300,3300,3300,3300,0
20241122,103200,73642315,3300,3300,3300,3300,0
20241122,103100,73642315,3300,3300,3300,3300,0
20241122,103000,73642315,3300,3300,3300,3300,15
20241122,102900,73592815,3300,3300,3300,3300,0
20241122,102800,73592815,3300,3300,3300,3300,0
20241122,102700,73592815,3300,3295,3300,3295,38
20241122,102600,73467590,3295,3295,3295,3295,0
20241122,102500,73467590,3295,3295,3295,3295,0
20241122,102400,73467590,3295,3295,3295,3295,0
20241122,102300,73467590,3295,3295,3295,3295,0
20241122,102200,73467590,3295,3295,3295,3295,1
20241122,102100,73464295,3285,3290,3290,3285,64
20241122,102000,73253745,3290,3300,3300,3290,502
20241122,101900,71602145,3300,3290,3300,3290,101
20241122,101800,71269845,3300,3300,3300,3290,407
20241122,101700,69930745,3305,3305,3305,3305,0
20241122,101600,69930745,3305,3305,3305,3305,0
20241122,101500,69930745,3305,3290,3305,3290,13
20241122,101400,69887855,3305,3300,3305,3300,75
20241122,101300,69640330,3300,3300,3300,3300,0
20241122,101200,69640330,3300,3300,3300,3300,0
20241122,101100,69640330,3300,3285,3300,3285,9
20241122,101000,69610750,3285,3300,3300,3285,51
20241122,100900,69443200,3275,3295,3295,3275,481
20241122,100800,67862145,3305,3305,3305,3305,1
20241122,100700,67858840,3295,3295,3295,3295,118
20241122,100600,67470030,3305,3305,3305,3305,0
20241122,100500,67470030,3305,3305,3305,3305,1
20241122,100400,67466725,3305,3305,3305,3305,1
20241122,100300,67463420,3300,3305,3305,3300,116
20241122,100200,67080610,3315,3305,3315,3305,527
20241122,100100,65336275,3310,3290,3310,3290,5
20241122,100000,65319800,3290,3290,3290,3290,28
20241122,095900,65227680,3290,3285,3310,3285,6
20241122,095800,65207910,3270,3305,3305,3270,2320
20241122,095700,57568505,3310,3310,3315,3310,32
20241122,095600,57462580,3310,3310,3310,3310,19
20241122,095500,57399690,3310,3315,3315,3310,19
20241122,095400,57336795,3310,3310,3310,3310,46
20241122,095300,57184535,3300,3300,3300,3300,1410
20241122,095200,52531535,3300,3300,3300,3300,100
20241122,095100,52201535,3300,3300,3300,3300,0
20241122,095000,52201535,3300,3290,3300,3290,2
20241122,094900,52194945,3285,3290,3290,3285,222
20241122,094800,51465155,3300,3290,3300,3290,2
20241122,094700,51458565,3275,3275,3275,3275,0
20241122,094600,51458565,3275,3275,3275,3275,0
20241122,094500,51458565,3275,3315,3315,3275,2995
20241122,094400,41624600,3315,3300,3315,3290,702
20241122,094300,39310175,3315,3315,3315,3315,0
20241122,094200,39310175,3315,3315,3315,3300,1110
20241122,094100,35644940,3315,3315,3315,3315,1
20241122,094000,35641625,3315,3315,3315,3315,0
20241122,093900,35641625,3315,3315,3315,3315,2
20241122,093800,35634995,3310,3315,3315,3310,13
20241122,093700,35591955,3315,3315,3315,3310,4
20241122,093600,35578705,3320,3310,3320,3310,38
20241122,093500,35452915,3300,3300,3300,3300,1
20241122,093400,35449615,3310,3310,3310,3310,463
20241122,093300,33917085,3320,3320,3320,3320,4
20241122,093200,33903805,3320,3315,3320,3310,15
20241122,093100,33854125,3325,3325,3325,3325,0
20241122,093000,33854125,3325,3325,3325,3325,14
20241122,092900,33807575,3325,3325,3325,3325,0
20241122,092800,33807575,3325,3325,3325,3325,3
20241122,092700,33797600,3325,3325,3325,3325,0
20241122,092600,33797600,3325,3325,3325,3325,0
20241122,092500,33797600,3325,3325,3325,3325,3
20241122,092400,33787625,3325,3325,3325,3325,0
20241122,092300,33787625,3325,3325,3325,3325,0
20241122,092200,33787625,3325,3325,3325,3325,0
20241122,092100,33787625,3325,3325,3325,3325,1
20241122,092000,33784300,3310,3310,3310,3310,0
20241122,091900,33784300,3310,3325,3325,3310,95
20241122,091800,33469835,3315,3315,3315,3315,0
20241122,091700,33469835,3315,3310,3315,3310,10
20241122,091600,33436715,3310,3310,3315,3310,124
20241122,091500,33026270,3310,3310,3310,3310,0
20241122,091400,33026270,3310,3310,3310,3305,1013
20241122,091300,29678240,3290,3290,3290,3290,20
20241122,091200,29612440,3305,3290,3305,3285,1030
20241122,091100,26227625,3300,3305,3305,3285,165
20241122,091000,25685325,3300,3300,3310,3300,244
20241122,090900,24880110,3300,3300,3300,3300,92
20241122,090800,24576510,3315,3310,3315,3305,650
20241122,090700,22426380,3310,3310,3310,3310,56
20241122,090600,22241020,3315,3315,3315,3315,2
20241122,090500,22234390,3270,3305,3305,3270,1000
20241122,090400,18956945,3320,3320,3320,3320,63
20241122,090300,18747785,3325,3310,3325,3310,1677
20241122,090200,13196610,3325,3325,3330,3310,673
20241122,090100,10966400,3330,3300,3330,3300,564
20241122,090000,9102060,3305,3280,3305,3280,2775