KissMeData/013720/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,185800,147791472,950,950,950,950,3715
20241121,185700,147791472,950,950,950,950,0
20241121,185600,147791472,950,950,950,950,0
20241121,185500,147791472,950,950,950,950,0
20241121,185400,147791472,950,950,950,950,0
20241121,185300,147791472,950,950,950,950,0
20241121,185200,147791472,950,950,950,950,0
20241121,185100,147791472,950,950,950,950,0
20241121,185000,147791472,950,950,950,950,0
20241121,184900,147791472,950,950,950,950,0
20241121,184800,147791472,950,950,950,950,0
20241121,184700,147791472,950,950,950,950,0
20241121,184600,147791472,950,950,950,950,0
20241121,184500,147791472,950,950,950,950,0
20241121,184400,147791472,950,950,950,950,0
20241121,184300,147791472,950,950,950,950,0
20241121,184200,147791472,950,950,950,950,0
20241121,184100,147791472,950,950,950,950,0
20241121,184000,147791472,950,950,950,950,0
20241121,183900,147791472,950,950,950,950,0
20241121,183800,147791472,950,950,950,950,0
20241121,183700,147791472,950,950,950,950,0
20241121,183600,147791472,950,950,950,950,0
20241121,183500,147791472,950,950,950,950,0
20241121,183400,147791472,950,950,950,950,0
20241121,183300,147791472,950,950,950,950,0
20241121,183200,147791472,950,950,950,950,0
20241121,183100,147791472,950,950,950,950,0
20241121,183000,147791472,950,950,950,950,0
20241121,182900,147791472,950,950,950,950,0
20241121,182800,147791472,950,950,950,950,3715
20241121,182700,147791472,950,950,950,950,0
20241121,182600,147791472,950,950,950,950,0
20241121,182500,147791472,950,950,950,950,0
20241121,182400,147791472,950,950,950,950,0
20241121,182300,147791472,950,950,950,950,0
20241121,182200,147791472,950,950,950,950,0
20241121,182100,147791472,950,950,950,950,0
20241121,182000,147791472,950,950,950,950,0
20241121,181900,147791472,950,950,950,950,0
20241121,181800,147791472,950,950,950,950,0
20241121,181700,147791472,950,950,950,950,0
20241121,181600,147791472,950,950,950,950,0
20241121,181500,147791472,950,950,950,950,0
20241121,181400,147791472,950,950,950,950,0
20241121,181300,147791472,950,950,950,950,0
20241121,181200,147791472,950,950,950,950,0
20241121,181100,147791472,950,950,950,950,0
20241121,181000,147791472,950,950,950,950,0
20241121,180900,147791472,950,950,950,950,0
20241121,180800,147791472,950,950,950,950,0
20241121,180700,147791472,950,950,950,950,0
20241121,180600,147791472,950,950,950,950,0
20241121,180500,147791472,950,950,950,950,0
20241121,180400,147791472,950,950,950,950,0
20241121,180300,147791472,950,950,950,950,0
20241121,180200,147791472,950,950,950,950,0
20241121,180100,147791472,950,950,950,950,0
20241121,180000,147791472,950,950,950,950,0
20241121,175900,147791472,950,950,950,950,0
20241121,175800,147791472,950,950,950,950,3715
20241121,175700,147791472,950,950,950,950,0
20241121,175600,147791472,950,950,950,950,0
20241121,175500,147791472,950,950,950,950,0
20241121,175400,147791472,950,950,950,950,0
20241121,175300,147791472,950,950,950,950,0
20241121,175200,147791472,950,950,950,950,0
20241121,175100,147791472,950,950,950,950,0
20241121,175000,147791472,950,950,950,950,0
20241121,174900,147791472,950,950,950,950,0
20241121,174800,147791472,950,950,950,950,0
20241121,174700,147791472,950,950,950,950,0
20241121,174600,147791472,950,950,950,950,0
20241121,174500,147791472,950,950,950,950,0
20241121,174400,147791472,950,950,950,950,0
20241121,174300,147791472,950,950,950,950,0
20241121,174200,147791472,950,950,950,950,0
20241121,174100,147791472,950,950,950,950,0
20241121,174000,147791472,950,950,950,950,0
20241121,173900,147791472,950,950,950,950,0
20241121,173800,147791472,950,950,950,950,0
20241121,173700,147791472,950,950,950,950,0
20241121,173600,147791472,950,950,950,950,0
20241121,173500,147791472,950,950,950,950,0
20241121,173400,147791472,950,950,950,950,0
20241121,173300,147791472,950,950,950,950,0
20241121,173200,147791472,950,950,950,950,0
20241121,173100,147791472,950,950,950,950,0
20241121,173000,147791472,950,950,950,950,0
20241121,172900,147791472,950,950,950,950,0
20241121,172800,147791472,950,950,950,950,3715
20241121,172700,147791472,950,950,950,950,0
20241121,172600,147791472,950,950,950,950,0
20241121,172500,147791472,950,950,950,950,0
20241121,172400,147791472,950,950,950,950,0
20241121,172300,147791472,950,950,950,950,0
20241121,172200,147791472,950,950,950,950,0
20241121,172100,147791472,950,950,950,950,0
20241121,172000,147791472,950,950,950,950,0
20241121,171900,147791472,950,950,950,950,0
20241121,171800,147791472,950,950,950,950,0
20241121,171700,147791472,950,950,950,950,0
20241121,171600,147791472,950,950,950,950,0
20241121,171500,147791472,950,950,950,950,0
20241121,171400,147791472,950,950,950,950,0
20241121,171300,147791472,950,950,950,950,0
20241121,171200,147791472,950,950,950,950,0
20241121,171100,147791472,950,950,950,950,0
20241121,171000,147791472,950,950,950,950,0
20241121,170900,147791472,950,950,950,950,0
20241121,170800,147791472,950,950,950,950,0
20241121,170700,147791472,950,950,950,950,0
20241121,170600,147791472,950,950,950,950,0
20241121,170500,147791472,950,950,950,950,0
20241121,170400,147791472,950,950,950,950,0
20241121,170300,147791472,950,950,950,950,0
20241121,170200,147791472,950,950,950,950,0
20241121,170100,147791472,950,950,950,950,0
20241121,170000,147791472,950,950,950,950,0
20241121,165900,147791472,950,950,950,950,0
20241121,165800,147791472,950,950,950,950,3715
20241121,165700,147791472,950,950,950,950,0
20241121,165600,147791472,950,950,950,950,0
20241121,165500,147791472,950,950,950,950,0
20241121,165400,147791472,950,950,950,950,0
20241121,165300,147791472,950,950,950,950,0
20241121,165200,147791472,950,950,950,950,0
20241121,165100,147791472,950,950,950,950,0
20241121,165000,147791472,950,950,950,950,0
20241121,164900,147791472,950,950,950,950,0
20241121,164800,147791472,950,950,950,950,0
20241121,164700,147791472,950,950,950,950,0
20241121,164600,147791472,950,950,950,950,0
20241121,164500,147791472,950,950,950,950,0
20241121,164400,147791472,950,950,950,950,0
20241121,164300,147791472,950,950,950,950,0
20241121,164200,147791472,950,950,950,950,0
20241121,164100,147791472,950,950,950,950,0
20241121,164000,147791472,950,950,950,950,0
20241121,163900,147791472,950,950,950,950,0
20241121,163800,147791472,950,950,950,950,0
20241121,163700,147791472,950,950,950,950,0
20241121,163600,147791472,950,950,950,950,0
20241121,163500,147791472,950,950,950,950,0
20241121,163400,147791472,950,950,950,950,0
20241121,163300,147791472,950,950,950,950,0
20241121,163200,147791472,950,950,950,950,0
20241121,163100,147791472,950,950,950,950,0
20241121,163000,147791472,950,950,950,950,0
20241121,162900,147791472,950,950,950,950,0
20241121,162800,147791472,950,950,950,950,3715
20241121,162700,147791472,950,950,950,950,0
20241121,162600,147791472,950,950,950,950,0
20241121,162500,147791472,950,950,950,950,0
20241121,162400,147791472,950,950,950,950,0
20241121,162300,147791472,950,950,950,950,0
20241121,162200,147791472,950,950,950,950,0
20241121,162100,147791472,950,950,950,950,0
20241121,162000,147791472,950,950,950,950,0
20241121,161900,147791472,950,950,950,950,0
20241121,161800,147791472,950,950,950,950,0
20241121,161700,147791472,950,950,950,950,0
20241121,161600,147791472,950,950,950,950,0
20241121,161500,147791472,950,950,950,950,0
20241121,161400,147791472,950,950,950,950,0
20241121,161300,147791472,950,950,950,950,0
20241121,161200,147791472,950,950,950,950,0
20241121,161100,147791472,950,950,950,950,0
20241121,161000,147791472,950,950,950,950,0
20241121,160900,147791472,950,950,950,950,0
20241121,160800,147791472,950,950,950,950,0
20241121,160700,147791472,950,950,950,950,0
20241121,160600,147791472,950,950,950,950,0
20241121,160500,147791472,950,950,950,950,0
20241121,160400,147791472,950,950,950,950,0
20241121,160300,147791472,950,950,950,950,0
20241121,160200,147791472,950,950,950,950,0
20241121,160100,147791472,950,950,950,950,0
20241121,160000,147791472,950,950,950,950,0
20241121,155900,147791472,950,950,950,950,0
20241121,155800,147791472,950,950,950,950,3715
20241121,155700,147791472,950,950,950,950,0
20241121,155600,147791472,950,950,950,950,0
20241121,155500,147791472,950,950,950,950,0
20241121,155400,147791472,950,950,950,950,0
20241121,155300,147791472,950,950,950,950,0
20241121,155200,147791472,950,950,950,950,0
20241121,155100,147791472,950,950,950,950,0
20241121,155000,147791472,950,950,950,950,0
20241121,154900,147791472,950,950,950,950,0
20241121,154800,147791472,950,950,950,950,0
20241121,154700,147791472,950,950,950,950,0
20241121,154600,147791472,950,950,950,950,0
20241121,154500,147791472,950,950,950,950,0
20241121,154400,147791472,950,950,950,950,0
20241121,154300,147791472,950,950,950,950,0
20241121,154200,147791472,950,950,950,950,0
20241121,154100,147791472,950,950,950,950,0
20241121,154000,147791472,950,950,950,950,0
20241121,153900,147791472,950,950,950,950,0
20241121,153800,147791472,950,950,950,950,0
20241121,153700,147791472,950,950,950,950,0
20241121,153600,147791472,950,950,950,950,0
20241121,153500,147791472,950,950,950,950,0
20241121,153400,147791472,950,950,950,950,0
20241121,153300,147791472,950,950,950,950,0
20241121,153200,147791472,950,950,950,950,0
20241121,153100,147791472,950,950,950,950,0
20241121,153000,147791472,950,950,950,950,3715
20241121,152900,144262222,957,957,957,957,0
20241121,152800,144262222,957,957,957,957,0
20241121,152700,144262222,957,957,957,957,0
20241121,152600,144262222,957,957,957,957,0
20241121,152500,144262222,957,957,957,957,0
20241121,152400,144262222,957,957,957,957,0
20241121,152300,144262222,957,957,957,957,0
20241121,152200,144262222,957,957,957,957,0
20241121,152100,144262222,957,957,957,957,0
20241121,152000,144262222,957,957,957,957,0
20241121,151900,144262222,957,957,957,957,0
20241121,151800,144262222,957,957,957,957,66
20241121,151700,144199060,957,957,957,957,9
20241121,151600,144190447,957,957,957,957,94
20241121,151500,144100489,957,957,957,957,0
20241121,151400,144100489,957,957,957,957,0
20241121,151300,144100489,957,955,957,955,2552
20241121,151200,141663279,955,953,955,953,200
20241121,151100,141472375,953,953,953,953,1
20241121,151000,141471422,955,954,955,953,510
20241121,150900,140984869,953,954,954,953,10
20241121,150800,140975332,953,954,954,953,33
20241121,150700,140943851,954,955,955,954,3
20241121,150600,140940987,954,955,955,954,25
20241121,150500,140917114,955,955,955,955,420
20241121,150400,140516014,955,955,955,955,260
20241121,150300,140267714,955,955,955,955,0
20241121,150200,140267714,955,955,955,955,0
20241121,150100,140267714,955,954,955,954,1105
20241121,150000,139213446,954,954,954,954,0
20241121,145900,139213446,954,954,954,954,0
20241121,145800,139213446,954,954,954,954,0
20241121,145700,139213446,954,954,954,954,0
20241121,145600,139213446,954,954,954,954,5
20241121,145500,139208676,954,954,954,954,163
20241121,145400,139053174,950,950,950,950,1000
20241121,145300,138103174,954,954,954,954,2
20241121,145200,138101266,954,953,954,953,2
20241121,145100,138099359,954,953,954,953,5
20241121,145000,138094593,953,953,953,953,0
20241121,144900,138094593,953,953,953,953,200
20241121,144800,137903993,954,954,954,954,0
20241121,144700,137903993,954,954,954,954,152
20241121,144600,137758985,954,954,954,954,1
20241121,144500,137758031,954,954,954,954,0
20241121,144400,137758031,954,954,954,954,0
20241121,144300,137758031,954,954,954,954,1
20241121,144200,137757077,950,950,950,950,0
20241121,144100,137757077,950,950,950,950,0
20241121,144000,137757077,950,951,951,950,4662
20241121,143900,133327877,955,955,955,955,0
20241121,143800,133327877,955,955,955,955,156
20241121,143700,133178897,956,956,956,956,0
20241121,143600,133178897,956,956,956,956,0
20241121,143500,133178897,956,951,956,950,11144
20241121,143400,122587979,957,957,957,957,0
20241121,143300,122587979,957,956,957,956,1160
20241121,143200,121478859,957,950,957,950,6446
20241121,143100,115351829,957,957,957,957,0
20241121,143000,115351829,957,957,957,957,0
20241121,142900,115351829,957,957,957,957,0
20241121,142800,115351829,957,957,957,957,0
20241121,142700,115351829,957,957,957,957,0
20241121,142600,115351829,957,957,957,957,0
20241121,142500,115351829,957,953,959,952,6600
20241121,142400,109064570,953,953,961,953,450
20241121,142300,108634638,958,958,958,958,0
20241121,142200,108634638,958,958,962,958,2451
20241121,142100,106285617,958,954,958,950,7208
20241121,142000,99432157,960,960,960,960,0
20241121,141900,99432157,960,960,960,960,2
20241121,141800,99430237,960,960,960,960,5
20241121,141700,99425437,960,957,960,957,1000
20241121,141600,98465750,957,957,957,957,0
20241121,141500,98465750,957,957,957,957,0
20241121,141400,98465750,957,957,957,957,0
20241121,141300,98465750,957,957,957,957,0
20241121,141200,98465750,957,957,957,957,0
20241121,141100,98465750,957,957,957,957,0
20241121,141000,98465750,957,957,957,957,0
20241121,140900,98465750,957,957,957,957,0
20241121,140800,98465750,957,957,957,957,136
20241121,140700,98335598,958,959,959,958,2
20241121,140600,98333681,960,960,960,960,1
20241121,140500,98332721,953,953,960,953,476
20241121,140400,97878127,953,961,961,953,274
20241121,140300,97615341,961,961,961,961,0
20241121,140200,97615341,961,961,961,961,0
20241121,140100,97615341,961,961,961,961,0
20241121,140000,97615341,961,961,961,961,0
20241121,135900,97615341,961,961,961,961,0
20241121,135800,97615341,961,961,961,961,0
20241121,135700,97615341,961,961,961,961,0
20241121,135600,97615341,961,961,961,961,0
20241121,135500,97615341,961,961,961,961,0
20241121,135400,97615341,961,961,961,961,0
20241121,135300,97615341,961,961,961,961,0
20241121,135200,97615341,961,961,961,961,11
20241121,135100,97604770,961,961,961,961,1
20241121,135000,97603809,951,952,952,951,1136
20241121,134900,96523452,961,961,961,961,0
20241121,134800,96523452,961,961,961,961,0
20241121,134700,96523452,961,961,961,961,1
20241121,134600,96522491,951,953,953,951,1703
20241121,134500,94901867,962,962,962,962,0
20241121,134400,94901867,962,962,962,962,31
20241121,134300,94872045,962,962,962,962,0
20241121,134200,94872045,962,962,962,962,0
20241121,134100,94872045,962,962,962,962,1
20241121,134000,94871083,962,962,962,962,0
20241121,133900,94871083,962,962,962,962,0
20241121,133800,94871083,962,962,962,962,0
20241121,133700,94871083,962,962,962,962,0
20241121,133600,94871083,962,962,962,962,0
20241121,133500,94871083,962,962,962,962,0
20241121,133400,94871083,962,962,962,962,0
20241121,133300,94871083,962,962,962,962,0
20241121,133200,94871083,962,962,962,962,0
20241121,133100,94871083,962,961,962,961,100
20241121,133000,94774930,950,950,950,950,0
20241121,132900,94774930,950,950,950,950,0
20241121,132800,94774930,950,950,950,950,2
20241121,132700,94773030,962,962,962,962,0
20241121,132600,94773030,962,962,962,962,0
20241121,132500,94773030,962,962,962,962,1
20241121,132400,94772068,947,947,947,947,0
20241121,132300,94772068,947,953,953,947,549
20241121,132200,94251896,964,964,964,964,0
20241121,132100,94251896,964,964,964,964,1
20241121,132000,94250932,962,963,963,962,145
20241121,131900,94111431,963,963,963,963,0
20241121,131800,94111431,963,963,963,963,0
20241121,131700,94111431,963,963,963,963,0
20241121,131600,94111431,963,963,963,963,0
20241121,131500,94111431,963,963,963,963,102
20241121,131400,94013205,963,963,963,963,0
20241121,131300,94013205,963,963,963,963,0
20241121,131200,94013205,963,963,963,963,0
20241121,131100,94013205,963,963,963,963,0
20241121,131000,94013205,963,963,963,963,0
20241121,130900,94013205,963,963,963,963,0
20241121,130800,94013205,963,962,964,962,1201
20241121,130700,92856687,963,963,963,963,0
20241121,130600,92856687,963,963,963,963,0
20241121,130500,92856687,963,963,963,963,0
20241121,130400,92856687,963,963,963,963,0
20241121,130300,92856687,963,963,963,963,0
20241121,130200,92856687,963,963,963,963,0
20241121,130100,92856687,963,963,963,963,1
20241121,130000,92855724,954,954,954,954,0
20241121,125900,92855724,954,958,958,954,226
20241121,125800,92639811,958,958,958,958,0
20241121,125700,92639811,958,958,958,958,0
20241121,125600,92639811,958,958,958,958,0
20241121,125500,92639811,958,958,958,958,40
20241121,125400,92601491,964,964,964,964,0
20241121,125300,92601491,964,964,964,964,0
20241121,125200,92601491,964,964,964,964,0
20241121,125100,92601491,964,964,964,964,0
20241121,125000,92601491,964,964,964,964,0
20241121,124900,92601491,964,964,964,964,0
20241121,124800,92601491,964,964,964,964,100
20241121,124700,92505091,964,964,964,964,0
20241121,124600,92505091,964,964,964,964,0
20241121,124500,92505091,964,964,964,964,0
20241121,124400,92505091,964,964,964,964,0
20241121,124300,92505091,964,964,964,964,0
20241121,124200,92505091,964,964,964,964,0
20241121,124100,92505091,964,964,964,964,0
20241121,124000,92505091,964,964,964,964,0
20241121,123900,92505091,964,964,964,964,0
20241121,123800,92505091,964,964,964,964,12
20241121,123700,92493523,964,957,964,957,101
20241121,123600,92396859,965,964,965,956,253
20241121,123500,92153712,964,964,964,964,0
20241121,123400,92153712,964,964,964,964,0
20241121,123300,92153712,964,964,964,964,0
20241121,123200,92153712,964,964,964,964,0
20241121,123100,92153712,964,964,964,964,1
20241121,123000,92152748,955,955,955,955,101
20241121,122900,92056293,954,954,954,954,52
20241121,122800,92006685,967,967,967,967,0
20241121,122700,92006685,967,967,967,967,0
20241121,122600,92006685,967,967,967,967,0
20241121,122500,92006685,967,967,967,967,0
20241121,122400,92006685,967,967,967,967,0
20241121,122300,92006685,967,967,967,967,0
20241121,122200,92006685,967,967,967,967,0
20241121,122100,92006685,967,967,967,967,0
20241121,122000,92006685,967,967,967,967,0
20241121,121900,92006685,967,967,967,967,0
20241121,121800,92006685,967,967,967,967,0
20241121,121700,92006685,967,967,967,967,158
20241121,121600,91853899,967,967,967,967,0
20241121,121500,91853899,967,967,967,967,0
20241121,121400,91853899,967,967,967,967,0
20241121,121300,91853899,967,967,967,967,0
20241121,121200,91853899,967,967,967,967,0
20241121,121100,91853899,967,967,967,967,0
20241121,121000,91853899,967,967,967,967,0
20241121,120900,91853899,967,967,967,967,0
20241121,120800,91853899,967,967,967,967,0
20241121,120700,91853899,967,967,967,967,0
20241121,120600,91853899,967,967,967,967,100
20241121,120500,91757199,967,967,967,967,0
20241121,120400,91757199,967,967,967,967,100
20241121,120300,91660499,967,967,967,967,91
20241121,120200,91572502,967,967,967,967,90
20241121,120100,91485472,968,968,968,968,0
20241121,120000,91485472,968,968,968,968,0
20241121,115900,91485472,968,968,968,968,0
20241121,115800,91485472,968,968,968,968,0
20241121,115700,91485472,968,961,968,961,212
20241121,115600,91281255,961,954,961,954,6131
20241121,115500,85423642,953,951,953,951,4130
20241121,115400,81495320,951,951,951,951,0
20241121,115300,81495320,951,951,951,951,0
20241121,115200,81495320,951,951,951,951,0
20241121,115100,81495320,951,951,951,951,0
20241121,115000,81495320,951,951,951,951,0
20241121,114900,81495320,951,951,951,951,0
20241121,114800,81495320,951,951,951,951,0
20241121,114700,81495320,951,951,951,951,0
20241121,114600,81495320,951,951,951,951,0
20241121,114500,81495320,951,951,951,951,0
20241121,114400,81495320,951,951,951,951,0
20241121,114300,81495320,951,951,951,951,8
20241121,114200,81487712,951,951,951,951,1
20241121,114100,81486761,945,945,945,945,0
20241121,114000,81486761,945,945,945,945,336
20241121,113900,81169241,951,951,951,951,0
20241121,113800,81169241,951,951,951,951,0
20241121,113700,81169241,951,951,951,951,0
20241121,113600,81169241,951,951,951,951,0
20241121,113500,81169241,951,951,951,951,145
20241121,113400,81031346,945,945,945,945,300
20241121,113300,80747846,951,951,951,951,0
20241121,113200,80747846,951,951,951,951,0
20241121,113100,80747846,951,951,951,951,100
20241121,113000,80652746,944,944,944,944,100
20241121,112900,80558346,951,951,951,951,0
20241121,112800,80558346,951,951,951,951,1138
20241121,112700,79476108,951,951,951,951,0
20241121,112600,79476108,951,951,951,951,0
20241121,112500,79476108,951,951,951,951,0
20241121,112400,79476108,951,951,951,951,0
20241121,112300,79476108,951,951,951,951,0
20241121,112200,79476108,951,951,951,951,0
20241121,112100,79476108,951,951,951,951,0
20241121,112000,79476108,951,951,951,951,0
20241121,111900,79476108,951,951,951,951,100
20241121,111800,79381008,944,944,944,944,1
20241121,111700,79380064,951,951,951,951,0
20241121,111600,79380064,951,951,951,951,0
20241121,111500,79380064,951,951,951,951,0
20241121,111400,79380064,951,951,951,951,0
20241121,111300,79380064,951,951,951,951,0
20241121,111200,79380064,951,951,951,951,0
20241121,111100,79380064,951,951,951,951,760
20241121,111000,78657304,951,951,951,951,0
20241121,110900,78657304,951,951,951,951,0
20241121,110800,78657304,951,951,951,951,0
20241121,110700,78657304,951,951,951,951,0
20241121,110600,78657304,951,951,951,951,0
20241121,110500,78657304,951,950,951,950,100
20241121,110400,78562285,950,950,950,950,0
20241121,110300,78562285,950,950,950,950,96
20241121,110200,78471085,950,950,950,950,100
20241121,110100,78376085,950,950,950,950,0
20241121,110000,78376085,950,950,950,950,0
20241121,105900,78376085,950,950,950,950,0
20241121,105800,78376085,950,950,950,950,4
20241121,105700,78372285,950,950,950,950,0
20241121,105600,78372285,950,950,950,950,0
20241121,105500,78372285,950,950,950,950,0
20241121,105400,78372285,950,950,950,950,0
20241121,105300,78372285,950,950,950,950,0
20241121,105200,78372285,950,950,950,950,2
20241121,105100,78370385,944,944,944,944,0
20241121,105000,78370385,944,944,944,944,100
20241121,104900,78275985,944,944,944,944,0
20241121,104800,78275985,944,944,944,944,0
20241121,104700,78275985,944,944,944,944,0
20241121,104600,78275985,944,944,944,944,0
20241121,104500,78275985,944,945,945,943,1001
20241121,104400,77330401,950,950,950,950,0
20241121,104300,77330401,950,950,950,950,1
20241121,104200,77329451,944,944,944,944,0
20241121,104100,77329451,944,944,944,944,0
20241121,104000,77329451,944,944,944,944,0
20241121,103900,77329451,944,944,944,944,0
20241121,103800,77329451,944,944,944,944,0
20241121,103700,77329451,944,945,945,944,411
20241121,103600,76941169,950,950,950,950,0
20241121,103500,76941169,950,950,950,950,0
20241121,103400,76941169,950,950,950,950,0
20241121,103300,76941169,950,950,950,950,0
20241121,103200,76941169,950,950,950,950,0
20241121,103100,76941169,950,950,950,950,0
20241121,103000,76941169,950,950,950,950,528
20241121,102900,76439569,950,950,950,950,0
20241121,102800,76439569,950,950,950,950,0
20241121,102700,76439569,950,950,950,950,0
20241121,102600,76439569,950,950,950,950,0
20241121,102500,76439569,950,950,950,950,0
20241121,102400,76439569,950,950,950,950,0
20241121,102300,76439569,950,950,950,950,0
20241121,102200,76439569,950,950,950,950,0
20241121,102100,76439569,950,950,950,950,0
20241121,102000,76439569,950,950,950,950,0
20241121,101900,76439569,950,950,950,950,0
20241121,101800,76439569,950,950,950,950,0
20241121,101700,76439569,950,950,950,950,0
20241121,101600,76439569,950,950,950,950,111
20241121,101500,76334119,952,952,952,952,0
20241121,101400,76334119,952,948,952,944,5112
20241121,101300,71498237,954,954,954,954,0
20241121,101200,71498237,954,954,954,954,0
20241121,101100,71498237,954,954,954,954,0
20241121,101000,71498237,954,954,954,954,0
20241121,100900,71498237,954,954,954,954,20
20241121,100800,71479157,954,954,954,954,0
20241121,100700,71479157,954,948,954,947,233
20241121,100600,71258219,949,949,949,949,0
20241121,100500,71258219,949,949,949,949,100
20241121,100400,71163319,946,946,946,946,0
20241121,100300,71163319,946,946,946,946,0
20241121,100200,71163319,946,946,946,946,0
20241121,100100,71163319,946,947,947,946,1000
20241121,100000,70217130,949,949,949,949,1
20241121,095900,70216181,949,949,949,949,1
20241121,095800,70215232,947,948,948,947,1242
20241121,095700,69038837,949,949,949,949,150
20241121,095600,68896487,949,949,949,949,0
20241121,095500,68896487,949,950,950,949,6
20241121,095400,68890792,950,955,955,950,281
20241121,095300,68623837,955,955,955,955,0
20241121,095200,68623837,955,955,955,955,0
20241121,095100,68623837,955,955,955,955,0
20241121,095000,68623837,955,955,955,955,0
20241121,094900,68623837,955,955,955,955,0
20241121,094800,68623837,955,955,955,955,0
20241121,094700,68623837,955,955,955,955,0
20241121,094600,68623837,955,955,955,955,0
20241121,094500,68623837,955,955,955,955,0
20241121,094400,68623837,955,955,955,955,0
20241121,094300,68623837,955,955,955,955,4
20241121,094200,68620017,955,955,955,955,13
20241121,094100,68607602,955,955,955,955,15
20241121,094000,68593277,954,954,954,954,0
20241121,093900,68593277,954,954,954,954,0
20241121,093800,68593277,954,954,954,954,0
20241121,093700,68593277,954,954,954,954,0
20241121,093600,68593277,954,954,954,954,12
20241121,093500,68581829,954,954,954,954,0
20241121,093400,68581829,954,950,954,949,331
20241121,093300,68267655,950,950,950,950,0
20241121,093200,68267655,950,950,950,950,0
20241121,093100,68267655,950,950,950,950,0
20241121,093000,68267655,950,960,960,950,8983
20241121,092900,59711521,961,961,961,961,0
20241121,092800,59711521,961,960,961,960,105
20241121,092700,59610617,960,960,960,960,1
20241121,092600,59609657,963,963,963,963,0
20241121,092500,59609657,963,963,963,963,0
20241121,092400,59609657,963,963,963,963,0
20241121,092300,59609657,963,963,963,963,0
20241121,092200,59609657,963,958,963,957,3536
20241121,092100,56225126,958,958,958,958,994
20241121,092000,55272874,962,961,962,958,300
20241121,091900,54984457,970,970,970,970,0
20241121,091800,54984457,970,970,970,970,0
20241121,091700,54984457,970,970,970,970,0
20241121,091600,54984457,970,969,970,969,29
20241121,091500,54956355,959,959,959,959,0
20241121,091400,54956355,959,959,959,959,0
20241121,091300,54956355,959,959,959,959,2
20241121,091200,54954437,970,973,973,959,6444
20241121,091100,48701919,973,976,976,973,7931
20241121,091000,40977177,976,976,976,976,1
20241121,090900,40976201,993,998,998,993,8662
20241121,090800,32333025,998,997,998,997,10084
20241121,090700,22269476,998,974,998,974,5461
20241121,090600,16948126,959,974,974,959,1003
20241121,090500,15971219,974,954,974,954,7168
20241121,090400,9047854,955,955,955,954,363
20241121,090300,8701242,958,957,960,955,3500
20241121,090200,5347985,958,958,958,958,994
20241121,090100,4395733,958,961,962,958,3272
20241121,090000,1255196,959,962,962,959,1305