KissMeData/023410/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,190600,303788240,3400,3400,3400,3400,492
20241122,190500,303788240,3400,3400,3400,3400,0
20241122,190400,303788240,3400,3400,3400,3400,0
20241122,190300,303788240,3400,3400,3400,3400,0
20241122,190200,303788240,3400,3400,3400,3400,0
20241122,190100,303788240,3400,3400,3400,3400,0
20241122,190000,303788240,3400,3400,3400,3400,0
20241122,185900,303788240,3400,3400,3400,3400,0
20241122,185800,303788240,3400,3400,3400,3400,0
20241122,185700,303788240,3400,3400,3400,3400,0
20241122,185600,303788240,3400,3400,3400,3400,0
20241122,185500,303788240,3400,3400,3400,3400,0
20241122,185400,303788240,3400,3400,3400,3400,0
20241122,185300,303788240,3400,3400,3400,3400,0
20241122,185200,303788240,3400,3400,3400,3400,0
20241122,185100,303788240,3400,3400,3400,3400,0
20241122,185000,303788240,3400,3400,3400,3400,0
20241122,184900,303788240,3400,3400,3400,3400,0
20241122,184800,303788240,3400,3400,3400,3400,0
20241122,184700,303788240,3400,3400,3400,3400,0
20241122,184600,303788240,3400,3400,3400,3400,0
20241122,184500,303788240,3400,3400,3400,3400,0
20241122,184400,303788240,3400,3400,3400,3400,0
20241122,184300,303788240,3400,3400,3400,3400,0
20241122,184200,303788240,3400,3400,3400,3400,0
20241122,184100,303788240,3400,3400,3400,3400,0
20241122,184000,303788240,3400,3400,3400,3400,0
20241122,183900,303788240,3400,3400,3400,3400,0
20241122,183800,303788240,3400,3400,3400,3400,0
20241122,183700,303788240,3400,3400,3400,3400,0
20241122,183600,303788240,3400,3400,3400,3400,492
20241122,183500,303788240,3400,3400,3400,3400,0
20241122,183400,303788240,3400,3400,3400,3400,0
20241122,183300,303788240,3400,3400,3400,3400,0
20241122,183200,303788240,3400,3400,3400,3400,0
20241122,183100,303788240,3400,3400,3400,3400,0
20241122,183000,303788240,3400,3400,3400,3400,0
20241122,182900,303788240,3400,3400,3400,3400,0
20241122,182800,303788240,3400,3400,3400,3400,0
20241122,182700,303788240,3400,3400,3400,3400,0
20241122,182600,303788240,3400,3400,3400,3400,0
20241122,182500,303788240,3400,3400,3400,3400,0
20241122,182400,303788240,3400,3400,3400,3400,0
20241122,182300,303788240,3400,3400,3400,3400,0
20241122,182200,303788240,3400,3400,3400,3400,0
20241122,182100,303788240,3400,3400,3400,3400,0
20241122,182000,303788240,3400,3400,3400,3400,0
20241122,181900,303788240,3400,3400,3400,3400,0
20241122,181800,303788240,3400,3400,3400,3400,0
20241122,181700,303788240,3400,3400,3400,3400,0
20241122,181600,303788240,3400,3400,3400,3400,0
20241122,181500,303788240,3400,3400,3400,3400,0
20241122,181400,303788240,3400,3400,3400,3400,0
20241122,181300,303788240,3400,3400,3400,3400,0
20241122,181200,303788240,3400,3400,3400,3400,0
20241122,181100,303788240,3400,3400,3400,3400,0
20241122,181000,303788240,3400,3400,3400,3400,0
20241122,180900,303788240,3400,3400,3400,3400,0
20241122,180800,303788240,3400,3400,3400,3400,0
20241122,180700,303788240,3400,3400,3400,3400,0
20241122,180600,303788240,3400,3400,3400,3400,492
20241122,180500,303788240,3400,3400,3400,3400,0
20241122,180400,303788240,3400,3400,3400,3400,0
20241122,180300,303788240,3400,3400,3400,3400,0
20241122,180200,303788240,3400,3400,3400,3400,0
20241122,180100,303788240,3400,3400,3400,3400,0
20241122,180000,303788240,3400,3400,3400,3400,0
20241122,175900,303788240,3400,3400,3400,3400,0
20241122,175800,303788240,3400,3400,3400,3400,0
20241122,175700,303788240,3400,3400,3400,3400,0
20241122,175600,303788240,3400,3400,3400,3400,0
20241122,175500,303788240,3400,3400,3400,3400,0
20241122,175400,303788240,3400,3400,3400,3400,0
20241122,175300,303788240,3400,3400,3400,3400,0
20241122,175200,303788240,3400,3400,3400,3400,0
20241122,175100,303788240,3400,3400,3400,3400,0
20241122,175000,303788240,3400,3400,3400,3400,0
20241122,174900,303788240,3400,3400,3400,3400,0
20241122,174800,303788240,3400,3400,3400,3400,0
20241122,174700,303788240,3400,3400,3400,3400,0
20241122,174600,303788240,3400,3400,3400,3400,0
20241122,174500,303788240,3400,3400,3400,3400,0
20241122,174400,303788240,3400,3400,3400,3400,0
20241122,174300,303788240,3400,3400,3400,3400,0
20241122,174200,303788240,3400,3400,3400,3400,0
20241122,174100,303788240,3400,3400,3400,3400,0
20241122,174000,303788240,3400,3400,3400,3400,0
20241122,173900,303788240,3400,3400,3400,3400,0
20241122,173800,303788240,3400,3400,3400,3400,0
20241122,173700,303788240,3400,3400,3400,3400,0
20241122,173600,303788240,3400,3400,3400,3400,492
20241122,173500,303788240,3400,3400,3400,3400,0
20241122,173400,303788240,3400,3400,3400,3400,0
20241122,173300,303788240,3400,3400,3400,3400,0
20241122,173200,303788240,3400,3400,3400,3400,0
20241122,173100,303788240,3400,3400,3400,3400,0
20241122,173000,303788240,3400,3400,3400,3400,0
20241122,172900,303788240,3400,3400,3400,3400,0
20241122,172800,303788240,3400,3400,3400,3400,0
20241122,172700,303788240,3400,3400,3400,3400,0
20241122,172600,303788240,3400,3400,3400,3400,0
20241122,172500,303788240,3400,3400,3400,3400,0
20241122,172400,303788240,3400,3400,3400,3400,0
20241122,172300,303788240,3400,3400,3400,3400,0
20241122,172200,303788240,3400,3400,3400,3400,0
20241122,172100,303788240,3400,3400,3400,3400,0
20241122,172000,303788240,3400,3400,3400,3400,0
20241122,171900,303788240,3400,3400,3400,3400,0
20241122,171800,303788240,3400,3400,3400,3400,0
20241122,171700,303788240,3400,3400,3400,3400,0
20241122,171600,303788240,3400,3400,3400,3400,0
20241122,171500,303788240,3400,3400,3400,3400,0
20241122,171400,303788240,3400,3400,3400,3400,0
20241122,171300,303788240,3400,3400,3400,3400,0
20241122,171200,303788240,3400,3400,3400,3400,0
20241122,171100,303788240,3400,3400,3400,3400,0
20241122,171000,303788240,3400,3400,3400,3400,0
20241122,170900,303788240,3400,3400,3400,3400,0
20241122,170800,303788240,3400,3400,3400,3400,0
20241122,170700,303788240,3400,3400,3400,3400,0
20241122,170600,303788240,3400,3400,3400,3400,492
20241122,170500,303788240,3400,3400,3400,3400,0
20241122,170400,303788240,3400,3400,3400,3400,0
20241122,170300,303788240,3400,3400,3400,3400,0
20241122,170200,303788240,3400,3400,3400,3400,0
20241122,170100,303788240,3400,3400,3400,3400,0
20241122,170000,303788240,3400,3400,3400,3400,0
20241122,165900,303788240,3400,3400,3400,3400,0
20241122,165800,303788240,3400,3400,3400,3400,0
20241122,165700,303788240,3400,3400,3400,3400,0
20241122,165600,303788240,3400,3400,3400,3400,0
20241122,165500,303788240,3400,3400,3400,3400,0
20241122,165400,303788240,3400,3400,3400,3400,0
20241122,165300,303788240,3400,3400,3400,3400,0
20241122,165200,303788240,3400,3400,3400,3400,0
20241122,165100,303788240,3400,3400,3400,3400,0
20241122,165000,303788240,3400,3400,3400,3400,0
20241122,164900,303788240,3400,3400,3400,3400,0
20241122,164800,303788240,3400,3400,3400,3400,0
20241122,164700,303788240,3400,3400,3400,3400,0
20241122,164600,303788240,3400,3400,3400,3400,0
20241122,164500,303788240,3400,3400,3400,3400,0
20241122,164400,303788240,3400,3400,3400,3400,0
20241122,164300,303788240,3400,3400,3400,3400,0
20241122,164200,303788240,3400,3400,3400,3400,0
20241122,164100,303788240,3400,3400,3400,3400,0
20241122,164000,303788240,3400,3400,3400,3400,0
20241122,163900,303788240,3400,3400,3400,3400,0
20241122,163800,303788240,3400,3400,3400,3400,0
20241122,163700,303788240,3400,3400,3400,3400,0
20241122,163600,303788240,3400,3400,3400,3400,492
20241122,163500,303788240,3400,3400,3400,3400,0
20241122,163400,303788240,3400,3400,3400,3400,0
20241122,163300,303788240,3400,3400,3400,3400,0
20241122,163200,303788240,3400,3400,3400,3400,0
20241122,163100,303788240,3400,3400,3400,3400,0
20241122,163000,303788240,3400,3400,3400,3400,0
20241122,162900,303788240,3400,3400,3400,3400,0
20241122,162800,303788240,3400,3400,3400,3400,0
20241122,162700,303788240,3400,3400,3400,3400,0
20241122,162600,303788240,3400,3400,3400,3400,0
20241122,162500,303788240,3400,3400,3400,3400,0
20241122,162400,303788240,3400,3400,3400,3400,0
20241122,162300,303788240,3400,3400,3400,3400,0
20241122,162200,303788240,3400,3400,3400,3400,0
20241122,162100,303788240,3400,3400,3400,3400,0
20241122,162000,303788240,3400,3400,3400,3400,0
20241122,161900,303788240,3400,3400,3400,3400,0
20241122,161800,303788240,3400,3400,3400,3400,0
20241122,161700,303788240,3400,3400,3400,3400,0
20241122,161600,303788240,3400,3400,3400,3400,0
20241122,161500,303788240,3400,3400,3400,3400,0
20241122,161400,303788240,3400,3400,3400,3400,0
20241122,161300,303788240,3400,3400,3400,3400,0
20241122,161200,303788240,3400,3400,3400,3400,0
20241122,161100,303788240,3400,3400,3400,3400,0
20241122,161000,303788240,3400,3400,3400,3400,0
20241122,160900,303788240,3400,3400,3400,3400,0
20241122,160800,303788240,3400,3400,3400,3400,0
20241122,160700,303788240,3400,3400,3400,3400,0
20241122,160600,303788240,3400,3400,3400,3400,492
20241122,160500,303788240,3400,3400,3400,3400,0
20241122,160400,303788240,3400,3400,3400,3400,0
20241122,160300,303788240,3400,3400,3400,3400,0
20241122,160200,303788240,3400,3400,3400,3400,0
20241122,160100,303788240,3400,3400,3400,3400,0
20241122,160000,303788240,3400,3400,3400,3400,0
20241122,155900,303788240,3400,3400,3400,3400,0
20241122,155800,303788240,3400,3400,3400,3400,0
20241122,155700,303788240,3400,3400,3400,3400,0
20241122,155600,303788240,3400,3400,3400,3400,0
20241122,155500,303788240,3400,3400,3400,3400,0
20241122,155400,303788240,3400,3400,3400,3400,0
20241122,155300,303788240,3400,3400,3400,3400,0
20241122,155200,303788240,3400,3400,3400,3400,0
20241122,155100,303788240,3400,3400,3400,3400,0
20241122,155000,303788240,3400,3400,3400,3400,0
20241122,154900,303788240,3400,3400,3400,3400,0
20241122,154800,303788240,3400,3400,3400,3400,0
20241122,154700,303788240,3400,3400,3400,3400,0
20241122,154600,303788240,3400,3400,3400,3400,0
20241122,154500,303788240,3400,3400,3400,3400,0
20241122,154400,303788240,3400,3400,3400,3400,0
20241122,154300,303788240,3400,3400,3400,3400,0
20241122,154200,303788240,3400,3400,3400,3400,0
20241122,154100,303788240,3400,3400,3400,3400,0
20241122,154000,303788240,3400,3400,3400,3400,0
20241122,153900,303788240,3400,3400,3400,3400,0
20241122,153800,303788240,3400,3400,3400,3400,0
20241122,153700,303788240,3400,3400,3400,3400,0
20241122,153600,303788240,3400,3400,3400,3400,492
20241122,153500,303788240,3400,3400,3400,3400,0
20241122,153400,303788240,3400,3400,3400,3400,0
20241122,153300,303788240,3400,3400,3400,3400,0
20241122,153200,303788240,3400,3400,3400,3400,0
20241122,153100,303788240,3400,3400,3400,3400,0
20241122,153000,303788240,3400,3400,3400,3400,492
20241122,152900,302115440,3405,3405,3405,3405,0
20241122,152800,302115440,3405,3405,3405,3405,0
20241122,152700,302115440,3405,3405,3405,3405,0
20241122,152600,302115440,3405,3405,3405,3405,0
20241122,152500,302115440,3405,3405,3405,3405,0
20241122,152400,302115440,3405,3405,3405,3405,0
20241122,152300,302115440,3405,3405,3405,3405,0
20241122,152200,302115440,3405,3405,3405,3405,0
20241122,152100,302115440,3405,3405,3405,3405,0
20241122,152000,302115440,3405,3405,3405,3405,0
20241122,151900,302115440,3405,3405,3405,3400,140
20241122,151800,301638845,3400,3400,3400,3390,173
20241122,151700,301050695,3400,3405,3405,3400,239
20241122,151600,300237650,3400,3400,3400,3400,835
20241122,151500,297398650,3400,3395,3400,3395,629
20241122,151400,295260195,3400,3400,3400,3400,70
20241122,151300,295022195,3400,3400,3400,3400,15
20241122,151200,294971195,3400,3400,3400,3400,1
20241122,151100,294967795,3400,3400,3400,3400,78
20241122,151000,294702595,3400,3400,3400,3400,60
20241122,150900,294498595,3390,3390,3390,3390,116
20241122,150800,294105355,3400,3400,3400,3400,101
20241122,150700,293761955,3400,3400,3400,3400,5
20241122,150600,293744955,3390,3390,3390,3390,0
20241122,150500,293744955,3390,3390,3390,3390,0
20241122,150400,293744955,3390,3390,3390,3390,20
20241122,150300,293677155,3400,3400,3400,3400,11
20241122,150200,293639755,3400,3400,3400,3400,200
20241122,150100,292959755,3400,3400,3400,3400,0
20241122,150000,292959755,3400,3400,3400,3400,0
20241122,145900,292959755,3400,3400,3400,3400,0
20241122,145800,292959755,3400,3390,3400,3390,29
20241122,145700,292861425,3385,3395,3395,3385,10001
20241122,145600,258982795,3390,3390,3390,3390,0
20241122,145500,258982795,3390,3390,3390,3390,0
20241122,145400,258982795,3390,3395,3395,3390,21
20241122,145300,258911600,3395,3395,3395,3395,1
20241122,145200,258908205,3400,3400,3400,3400,0
20241122,145100,258908205,3400,3390,3400,3390,504
20241122,145000,257194645,3400,3390,3400,3390,202
20241122,144900,256509845,3390,3395,3395,3390,700
20241122,144800,254136100,3395,3395,3400,3395,1308
20241122,144700,249694440,3395,3395,3395,3395,2000
20241122,144600,242904440,3395,3395,3395,3395,0
20241122,144500,242904440,3395,3395,3395,3395,0
20241122,144400,242904440,3395,3395,3395,3395,700
20241122,144300,240527940,3395,3395,3395,3395,300
20241122,144200,239509440,3395,3395,3395,3395,650
20241122,144100,237302690,3395,3395,3395,3395,300
20241122,144000,236284190,3395,3395,3395,3395,401
20241122,143900,234922795,3395,3395,3395,3395,0
20241122,143800,234922795,3395,3395,3395,3395,0
20241122,143700,234922795,3395,3395,3395,3395,0
20241122,143600,234922795,3395,3395,3395,3395,0
20241122,143500,234922795,3395,3395,3395,3395,0
20241122,143400,234922795,3395,3395,3395,3395,0
20241122,143300,234922795,3395,3395,3395,3395,100
20241122,143200,234583295,3395,3395,3395,3395,303
20241122,143100,233554610,3395,3395,3395,3395,245
20241122,143000,232722835,3395,3395,3395,3395,0
20241122,142900,232722835,3395,3395,3395,3395,291
20241122,142800,231734890,3395,3400,3400,3395,201
20241122,142700,231051495,3395,3395,3395,3395,0
20241122,142600,231051495,3395,3395,3395,3395,15
20241122,142500,231000570,3395,3395,3395,3395,1000
20241122,142400,227605570,3395,3395,3395,3395,1
20241122,142300,227602175,3395,3395,3395,3395,117
20241122,142200,227204960,3400,3400,3400,3400,0
20241122,142100,227204960,3400,3400,3400,3400,2
20241122,142000,227198160,3400,3400,3400,3400,18
20241122,141900,227136960,3395,3395,3395,3395,0
20241122,141800,227136960,3395,3395,3395,3395,0
20241122,141700,227136960,3395,3395,3395,3395,0
20241122,141600,227136960,3395,3395,3395,3395,0
20241122,141500,227136960,3395,3395,3395,3395,522
20241122,141400,225364770,3400,3400,3400,3400,0
20241122,141300,225364770,3400,3400,3400,3400,11
20241122,141200,225327370,3400,3395,3400,3395,2
20241122,141100,225320575,3395,3395,3395,3395,1
20241122,141000,225317180,3395,3395,3395,3395,400
20241122,140900,223959180,3395,3395,3395,3395,1400
20241122,140800,219206180,3395,3395,3395,3395,107
20241122,140700,218842915,3395,3395,3395,3395,300
20241122,140600,217824415,3400,3400,3400,3400,2
20241122,140500,217817615,3400,3400,3400,3400,13
20241122,140400,217773415,3400,3400,3400,3400,2
20241122,140300,217766615,3400,3400,3400,3400,3
20241122,140200,217756415,3400,3400,3400,3400,0
20241122,140100,217756415,3400,3400,3400,3400,0
20241122,140000,217756415,3400,3400,3400,3400,0
20241122,135900,217756415,3400,3400,3400,3400,645
20241122,135800,215563415,3395,3395,3395,3395,0
20241122,135700,215563415,3395,3395,3395,3395,90
20241122,135600,215257865,3395,3395,3395,3395,0
20241122,135500,215257865,3395,3395,3395,3395,168
20241122,135400,214687505,3395,3395,3395,3395,0
20241122,135300,214687505,3395,3395,3395,3395,5
20241122,135200,214670530,3400,3400,3400,3400,0
20241122,135100,214670530,3400,3400,3400,3400,268
20241122,135000,213759330,3400,3400,3400,3400,0
20241122,134900,213759330,3400,3400,3400,3400,0
20241122,134800,213759330,3400,3400,3400,3400,102
20241122,134700,213412530,3400,3400,3400,3400,195
20241122,134600,212749530,3405,3405,3405,3405,0
20241122,134500,212749530,3405,3405,3405,3405,0
20241122,134400,212749530,3405,3405,3405,3405,0
20241122,134300,212749530,3405,3405,3405,3405,0
20241122,134200,212749530,3405,3405,3405,3405,0
20241122,134100,212749530,3405,3405,3405,3405,0
20241122,134000,212749530,3405,3405,3405,3405,0
20241122,133900,212749530,3405,3405,3405,3405,0
20241122,133800,212749530,3405,3395,3405,3395,594
20241122,133700,210732405,3400,3400,3400,3400,0
20241122,133600,210732405,3400,3400,3400,3400,0
20241122,133500,210732405,3400,3400,3400,3400,0
20241122,133400,210732405,3400,3400,3400,3400,0
20241122,133300,210732405,3400,3400,3400,3400,0
20241122,133200,210732405,3400,3400,3400,3400,147
20241122,133100,210232605,3400,3400,3400,3400,10
20241122,133000,210198605,3400,3400,3400,3400,2
20241122,132900,210191805,3400,3400,3400,3400,488
20241122,132800,208532605,3395,3395,3395,3395,0
20241122,132700,208532605,3395,3395,3395,3395,0
20241122,132600,208532605,3395,3395,3395,3395,7
20241122,132500,208508840,3400,3400,3400,3400,0
20241122,132400,208508840,3400,3400,3400,3400,5
20241122,132300,208491840,3400,3400,3400,3400,0
20241122,132200,208491840,3400,3400,3400,3400,10
20241122,132100,208457840,3395,3395,3395,3395,0
20241122,132000,208457840,3395,3395,3395,3395,57
20241122,131900,208264325,3400,3400,3400,3400,0
20241122,131800,208264325,3400,3400,3400,3400,0
20241122,131700,208264325,3400,3400,3400,3400,0
20241122,131600,208264325,3400,3400,3400,3400,0
20241122,131500,208264325,3400,3395,3400,3395,13
20241122,131400,208220165,3395,3395,3395,3395,0
20241122,131300,208220165,3395,3395,3395,3395,4
20241122,131200,208206585,3400,3400,3400,3400,0
20241122,131100,208206585,3400,3400,3400,3400,0
20241122,131000,208206585,3400,3400,3400,3400,1
20241122,130900,208203185,3395,3395,3395,3395,0
20241122,130800,208203185,3395,3400,3400,3395,306
20241122,130700,207163785,3400,3400,3400,3400,6
20241122,130600,207143385,3405,3405,3405,3405,0
20241122,130500,207143385,3405,3405,3405,3405,0
20241122,130400,207143385,3405,3405,3405,3405,0
20241122,130300,207143385,3405,3405,3405,3405,0
20241122,130200,207143385,3405,3405,3405,3405,0
20241122,130100,207143385,3405,3405,3405,3405,0
20241122,130000,207143385,3405,3405,3405,3405,0
20241122,125900,207143385,3405,3405,3405,3405,0
20241122,125800,207143385,3405,3405,3405,3405,0
20241122,125700,207143385,3405,3405,3405,3405,0
20241122,125600,207143385,3405,3405,3405,3405,0
20241122,125500,207143385,3405,3405,3405,3405,3
20241122,125400,207133170,3405,3405,3405,3405,0
20241122,125300,207133170,3405,3405,3405,3405,0
20241122,125200,207133170,3405,3405,3405,3405,0
20241122,125100,207133170,3405,3405,3405,3405,0
20241122,125000,207133170,3405,3405,3405,3405,301
20241122,124900,206108265,3405,3405,3405,3400,490
20241122,124800,204440765,3405,3400,3405,3400,647
20241122,124700,202239085,3400,3400,3400,3400,304
20241122,124600,201205485,3395,3395,3395,3395,100
20241122,124500,200865985,3400,3400,3400,3400,100
20241122,124400,200525985,3400,3400,3400,3400,200
20241122,124300,199845985,3400,3400,3400,3400,600
20241122,124200,197805985,3400,3405,3405,3400,1113
20241122,124100,194021285,3405,3405,3405,3405,500
20241122,124000,192318785,3405,3405,3405,3405,0
20241122,123900,192318785,3405,3405,3405,3405,0
20241122,123800,192318785,3405,3405,3405,3405,0
20241122,123700,192318785,3405,3405,3405,3405,0
20241122,123600,192318785,3405,3405,3405,3405,1
20241122,123500,192315380,3405,3405,3405,3405,0
20241122,123400,192315380,3405,3405,3405,3405,0
20241122,123300,192315380,3405,3400,3405,3400,21
20241122,123200,192243975,3400,3400,3400,3400,5
20241122,123100,192226975,3405,3405,3405,3405,0
20241122,123000,192226975,3405,3405,3405,3405,0
20241122,122900,192226975,3405,3405,3405,3405,100
20241122,122800,191886475,3405,3405,3405,3405,700
20241122,122700,189502975,3405,3405,3405,3405,1
20241122,122600,189499570,3400,3400,3400,3400,187
20241122,122500,188863770,3400,3400,3400,3400,0
20241122,122400,188863770,3400,3400,3400,3400,210
20241122,122300,188149770,3400,3400,3400,3400,20
20241122,122200,188081770,3405,3405,3405,3405,0
20241122,122100,188081770,3405,3400,3405,3400,284
20241122,122000,187115750,3405,3405,3405,3405,28
20241122,121900,187020410,3400,3400,3400,3400,71
20241122,121800,186779010,3400,3400,3400,3400,20
20241122,121700,186711010,3405,3405,3405,3405,0
20241122,121600,186711010,3405,3405,3405,3405,0
20241122,121500,186711010,3405,3405,3405,3405,1
20241122,121400,186707605,3400,3400,3400,3400,181
20241122,121300,186092205,3400,3400,3400,3400,0
20241122,121200,186092205,3400,3400,3400,3400,0
20241122,121100,186092205,3400,3400,3400,3400,0
20241122,121000,186092205,3400,3400,3400,3400,1
20241122,120900,186088805,3395,3395,3395,3395,1
20241122,120800,186085410,3400,3400,3400,3400,0
20241122,120700,186085410,3400,3400,3400,3400,280
20241122,120600,185133410,3400,3400,3400,3400,5
20241122,120500,185116410,3400,3400,3400,3400,0
20241122,120400,185116410,3400,3400,3400,3400,1
20241122,120300,185113010,3400,3400,3400,3400,1
20241122,120200,185109610,3395,3395,3395,3395,451
20241122,120100,183578465,3395,3395,3395,3395,753
20241122,120000,181022030,3395,3395,3395,3395,167
20241122,115900,180455065,3390,3390,3390,3390,0
20241122,115800,180455065,3390,3390,3390,3390,0
20241122,115700,180455065,3390,3390,3390,3390,0
20241122,115600,180455065,3390,3390,3390,3390,0
20241122,115500,180455065,3390,3390,3390,3390,1
20241122,115400,180451675,3400,3400,3400,3400,0
20241122,115300,180451675,3400,3385,3400,3385,195
20241122,115200,179790695,3390,3390,3390,3390,1
20241122,115100,179787305,3385,3385,3385,3385,30
20241122,115000,179685755,3390,3390,3390,3390,30
20241122,114900,179584055,3390,3400,3400,3390,600
20241122,114800,177550045,3390,3390,3390,3390,0
20241122,114700,177550045,3390,3390,3390,3390,0
20241122,114600,177550045,3390,3390,3390,3390,30
20241122,114500,177448345,3400,3400,3400,3400,1
20241122,114400,177444945,3390,3395,3395,3390,3000
20241122,114300,167274750,3395,3395,3395,3395,0
20241122,114200,167274750,3395,3395,3395,3395,0
20241122,114100,167274750,3395,3395,3395,3395,9
20241122,114000,167244195,3395,3395,3395,3395,10
20241122,113900,167210245,3395,3400,3400,3395,1195
20241122,113800,163153210,3400,3400,3400,3400,0
20241122,113700,163153210,3400,3400,3400,3400,0
20241122,113600,163153210,3400,3400,3400,3400,5
20241122,113500,163136210,3395,3400,3400,3395,206
20241122,113400,162436310,3400,3400,3400,3400,0
20241122,113300,162436310,3400,3400,3400,3400,983
20241122,113200,159094110,3395,3395,3395,3395,0
20241122,113100,159094110,3395,3395,3395,3395,0
20241122,113000,159094110,3395,3395,3395,3395,0
20241122,112900,159094110,3395,3395,3395,3395,0
20241122,112800,159094110,3395,3395,3395,3395,0
20241122,112700,159094110,3395,3395,3395,3395,0
20241122,112600,159094110,3395,3395,3395,3395,313
20241122,112500,158031475,3400,3400,3400,3400,102
20241122,112400,157684675,3400,3400,3400,3400,6
20241122,112300,157664275,3400,3400,3400,3400,15
20241122,112200,157613275,3400,3400,3400,3400,6
20241122,112100,157592875,3400,3400,3400,3400,0
20241122,112000,157592875,3400,3400,3400,3400,260
20241122,111900,156708875,3400,3400,3400,3400,1000
20241122,111800,153308875,3400,3405,3405,3400,642
20241122,111700,151125005,3400,3400,3400,3400,300
20241122,111600,150105005,3405,3400,3405,3400,5417
20241122,111500,131687200,3400,3400,3400,3400,1
20241122,111400,131683800,3400,3400,3400,3400,1
20241122,111300,131680400,3400,3400,3400,3400,0
20241122,111200,131680400,3400,3400,3400,3400,0
20241122,111100,131680400,3400,3395,3400,3395,1785
20241122,111000,125620320,3395,3395,3395,3395,0
20241122,110900,125620320,3395,3395,3395,3395,0
20241122,110800,125620320,3395,3390,3395,3390,2001
20241122,110700,118836925,3395,3395,3395,3395,636
20241122,110600,116677705,3400,3400,3400,3400,541
20241122,110500,114838305,3400,3400,3400,3400,96
20241122,110400,114511905,3400,3395,3400,3395,101
20241122,110300,114168760,3395,3395,3395,3395,3
20241122,110200,114158575,3395,3395,3395,3395,0
20241122,110100,114158575,3395,3395,3395,3395,17
20241122,110000,114100860,3395,3395,3395,3395,0
20241122,105900,114100860,3395,3395,3395,3395,10
20241122,105800,114066910,3390,3390,3390,3390,1
20241122,105700,114063520,3395,3395,3395,3395,0
20241122,105600,114063520,3395,3395,3395,3395,82
20241122,105500,113785130,3395,3395,3395,3395,2017
20241122,105400,106937415,3400,3400,3400,3400,0
20241122,105300,106937415,3400,3400,3400,3400,10
20241122,105200,106903415,3400,3395,3400,3395,35
20241122,105100,106784575,3395,3395,3400,3395,1006
20241122,105000,103364205,3395,3395,3395,3395,50
20241122,104900,103194455,3395,3395,3395,3395,1000
20241122,104800,99799455,3400,3400,3400,3400,0
20241122,104700,99799455,3400,3400,3400,3400,6
20241122,104600,99779055,3400,3400,3400,3400,1
20241122,104500,99775655,3400,3400,3400,3400,0
20241122,104400,99775655,3400,3400,3400,3400,0
20241122,104300,99775655,3400,3400,3400,3400,43
20241122,104200,99629455,3400,3400,3400,3400,1
20241122,104100,99626055,3400,3400,3400,3400,0
20241122,104000,99626055,3400,3400,3400,3400,0
20241122,103900,99626055,3400,3400,3400,3400,0
20241122,103800,99626055,3400,3400,3400,3400,0
20241122,103700,99626055,3400,3400,3400,3400,0
20241122,103600,99626055,3400,3400,3400,3400,0
20241122,103500,99626055,3400,3400,3400,3400,67
20241122,103400,99398255,3400,3400,3400,3400,1295
20241122,103300,94995255,3400,3405,3405,3400,301
20241122,103200,93971850,3400,3400,3400,3400,1416
20241122,103100,89157450,3400,3400,3400,3400,50
20241122,103000,88987450,3405,3405,3405,3405,0
20241122,102900,88987450,3405,3405,3405,3405,0
20241122,102800,88987450,3405,3405,3405,3405,1173
20241122,102700,84993385,3405,3405,3405,3405,55
20241122,102600,84806110,3405,3405,3405,3405,0
20241122,102500,84806110,3405,3405,3405,3405,343
20241122,102400,83638195,3400,3405,3405,3400,2
20241122,102300,83631390,3415,3400,3415,3400,1266
20241122,102200,79316555,3410,3405,3410,3405,248
20241122,102100,78471375,3410,3405,3410,3405,1615
20241122,102000,72966190,3405,3405,3405,3400,432
20241122,101900,71495645,3400,3410,3410,3400,1575
20241122,101800,66133835,3410,3410,3410,3405,1417
20241122,101700,61304085,3410,3410,3410,3410,20
20241122,101600,61235885,3410,3405,3410,3405,710
20241122,101500,58816870,3410,3405,3410,3405,15
20241122,101400,58765790,3405,3405,3405,3405,14
20241122,101300,58718120,3410,3410,3410,3400,940
20241122,101200,55515320,3410,3405,3410,3405,3280
20241122,101100,44342515,3405,3395,3405,3390,5574
20241122,101000,25392690,3395,3395,3395,3395,52
20241122,100900,25216150,3395,3395,3395,3395,41
20241122,100800,25076955,3395,3395,3395,3395,0
20241122,100700,25076955,3395,3395,3395,3395,1
20241122,100600,25073560,3395,3395,3395,3395,3
20241122,100500,25063375,3395,3395,3395,3395,100
20241122,100400,24723875,3395,3395,3395,3395,6
20241122,100300,24703505,3395,3395,3395,3395,3
20241122,100200,24693320,3395,3395,3395,3395,50
20241122,100100,24523570,3395,3395,3395,3390,703
20241122,100000,22137620,3390,3390,3390,3390,0
20241122,095900,22137620,3390,3390,3390,3390,0
20241122,095800,22137620,3390,3390,3390,3390,0
20241122,095700,22137620,3390,3390,3390,3390,0
20241122,095600,22137620,3390,3390,3390,3390,3
20241122,095500,22127450,3390,3390,3390,3390,91
20241122,095400,21818960,3385,3385,3385,3385,0
20241122,095300,21818960,3385,3385,3385,3385,0
20241122,095200,21818960,3385,3385,3385,3385,465
20241122,095100,20244935,3385,3385,3385,3385,3
20241122,095000,20234780,3380,3380,3380,3380,0
20241122,094900,20234780,3380,3380,3380,3380,0
20241122,094800,20234780,3380,3380,3380,3380,0
20241122,094700,20234780,3380,3385,3385,3380,5
20241122,094600,20217875,3385,3380,3385,3380,1200
20241122,094500,16157375,3390,3390,3390,3390,0
20241122,094400,16157375,3390,3390,3390,3390,10
20241122,094300,16123475,3390,3390,3390,3390,13
20241122,094200,16079405,3390,3390,3390,3390,4
20241122,094100,16065845,3390,3390,3390,3390,0
20241122,094000,16065845,3390,3390,3390,3390,0
20241122,093900,16065845,3390,3390,3390,3390,0
20241122,093800,16065845,3390,3390,3390,3390,2
20241122,093700,16059065,3385,3385,3385,3385,1
20241122,093600,16055680,3380,3380,3380,3380,0
20241122,093500,16055680,3380,3380,3380,3380,0
20241122,093400,16055680,3380,3380,3380,3380,0
20241122,093300,16055680,3380,3380,3380,3380,0
20241122,093200,16055680,3380,3380,3380,3380,0
20241122,093100,16055680,3380,3380,3380,3380,0
20241122,093000,16055680,3380,3380,3380,3380,22
20241122,092900,15981320,3380,3380,3380,3380,1
20241122,092800,15977940,3380,3380,3380,3380,129
20241122,092700,15541920,3380,3385,3385,3380,43
20241122,092600,15396570,3380,3375,3380,3375,44
20241122,092500,15248000,3380,3380,3380,3380,55
20241122,092400,15062100,3375,3375,3375,3375,0
20241122,092300,15062100,3375,3375,3375,3375,0
20241122,092200,15062100,3375,3385,3385,3375,210
20241122,092100,14353250,3375,3375,3375,3375,614
20241122,092000,12281000,3375,3380,3380,3375,200
20241122,091900,11605275,3380,3385,3395,3380,129
20241122,091800,11167645,3395,3395,3395,3395,0
20241122,091700,11167645,3395,3385,3395,3385,2
20241122,091600,11160865,3395,3385,3395,3385,101
20241122,091500,10818225,3390,3385,3390,3385,5
20241122,091400,10801280,3390,3385,3390,3385,3
20241122,091300,10791115,3390,3390,3400,3385,105
20241122,091200,10434800,3390,3385,3390,3385,77
20241122,091100,10173785,3390,3390,3390,3390,70
20241122,091000,9936485,3375,3395,3400,3375,309
20241122,090900,8891155,3390,3380,3390,3380,18
20241122,090800,8830205,3390,3390,3390,3390,1
20241122,090700,8826815,3375,3375,3375,3375,0
20241122,090600,8826815,3375,3380,3380,3375,663
20241122,090500,6586120,3380,3385,3385,3380,843
20241122,090400,3736725,3385,3385,3385,3385,4
20241122,090300,3723185,3380,3385,3385,3380,37
20241122,090200,3598075,3385,3385,3385,3385,20
20241122,090100,3530375,3385,3385,3385,3385,0
20241122,090000,3530375,3385,3400,3400,3385,814