KissMeData/045300/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,192600,288379860,2460,2460,2460,2460,1007
20241122,192500,288379860,2460,2460,2460,2460,0
20241122,192400,288379860,2460,2460,2460,2460,0
20241122,192300,288379860,2460,2460,2460,2460,0
20241122,192200,288379860,2460,2460,2460,2460,0
20241122,192100,288379860,2460,2460,2460,2460,0
20241122,192000,288379860,2460,2460,2460,2460,0
20241122,191900,288379860,2460,2460,2460,2460,0
20241122,191800,288379860,2460,2460,2460,2460,0
20241122,191700,288379860,2460,2460,2460,2460,0
20241122,191600,288379860,2460,2460,2460,2460,0
20241122,191500,288379860,2460,2460,2460,2460,0
20241122,191400,288379860,2460,2460,2460,2460,0
20241122,191300,288379860,2460,2460,2460,2460,0
20241122,191200,288379860,2460,2460,2460,2460,0
20241122,191100,288379860,2460,2460,2460,2460,0
20241122,191000,288379860,2460,2460,2460,2460,0
20241122,190900,288379860,2460,2460,2460,2460,0
20241122,190800,288379860,2460,2460,2460,2460,0
20241122,190700,288379860,2460,2460,2460,2460,0
20241122,190600,288379860,2460,2460,2460,2460,0
20241122,190500,288379860,2460,2460,2460,2460,0
20241122,190400,288379860,2460,2460,2460,2460,0
20241122,190300,288379860,2460,2460,2460,2460,0
20241122,190200,288379860,2460,2460,2460,2460,0
20241122,190100,288379860,2460,2460,2460,2460,0
20241122,190000,288379860,2460,2460,2460,2460,0
20241122,185900,288379860,2460,2460,2460,2460,0
20241122,185800,288379860,2460,2460,2460,2460,0
20241122,185700,288379860,2460,2460,2460,2460,0
20241122,185600,288379860,2460,2460,2460,2460,1007
20241122,185500,288379860,2460,2460,2460,2460,0
20241122,185400,288379860,2460,2460,2460,2460,0
20241122,185300,288379860,2460,2460,2460,2460,0
20241122,185200,288379860,2460,2460,2460,2460,0
20241122,185100,288379860,2460,2460,2460,2460,0
20241122,185000,288379860,2460,2460,2460,2460,0
20241122,184900,288379860,2460,2460,2460,2460,0
20241122,184800,288379860,2460,2460,2460,2460,0
20241122,184700,288379860,2460,2460,2460,2460,0
20241122,184600,288379860,2460,2460,2460,2460,0
20241122,184500,288379860,2460,2460,2460,2460,0
20241122,184400,288379860,2460,2460,2460,2460,0
20241122,184300,288379860,2460,2460,2460,2460,0
20241122,184200,288379860,2460,2460,2460,2460,0
20241122,184100,288379860,2460,2460,2460,2460,0
20241122,184000,288379860,2460,2460,2460,2460,0
20241122,183900,288379860,2460,2460,2460,2460,0
20241122,183800,288379860,2460,2460,2460,2460,0
20241122,183700,288379860,2460,2460,2460,2460,0
20241122,183600,288379860,2460,2460,2460,2460,0
20241122,183500,288379860,2460,2460,2460,2460,0
20241122,183400,288379860,2460,2460,2460,2460,0
20241122,183300,288379860,2460,2460,2460,2460,0
20241122,183200,288379860,2460,2460,2460,2460,0
20241122,183100,288379860,2460,2460,2460,2460,0
20241122,183000,288379860,2460,2460,2460,2460,0
20241122,182900,288379860,2460,2460,2460,2460,0
20241122,182800,288379860,2460,2460,2460,2460,0
20241122,182700,288379860,2460,2460,2460,2460,0
20241122,182600,288379860,2460,2460,2460,2460,1007
20241122,182500,288379860,2460,2460,2460,2460,0
20241122,182400,288379860,2460,2460,2460,2460,0
20241122,182300,288379860,2460,2460,2460,2460,0
20241122,182200,288379860,2460,2460,2460,2460,0
20241122,182100,288379860,2460,2460,2460,2460,0
20241122,182000,288379860,2460,2460,2460,2460,0
20241122,181900,288379860,2460,2460,2460,2460,0
20241122,181800,288379860,2460,2460,2460,2460,0
20241122,181700,288379860,2460,2460,2460,2460,0
20241122,181600,288379860,2460,2460,2460,2460,0
20241122,181500,288379860,2460,2460,2460,2460,0
20241122,181400,288379860,2460,2460,2460,2460,0
20241122,181300,288379860,2460,2460,2460,2460,0
20241122,181200,288379860,2460,2460,2460,2460,0
20241122,181100,288379860,2460,2460,2460,2460,0
20241122,181000,288379860,2460,2460,2460,2460,0
20241122,180900,288379860,2460,2460,2460,2460,0
20241122,180800,288379860,2460,2460,2460,2460,0
20241122,180700,288379860,2460,2460,2460,2460,0
20241122,180600,288379860,2460,2460,2460,2460,0
20241122,180500,288379860,2460,2460,2460,2460,0
20241122,180400,288379860,2460,2460,2460,2460,0
20241122,180300,288379860,2460,2460,2460,2460,0
20241122,180200,288379860,2460,2460,2460,2460,0
20241122,180100,288379860,2460,2460,2460,2460,0
20241122,180000,288379860,2460,2460,2460,2460,0
20241122,175900,288379860,2460,2460,2460,2460,0
20241122,175800,288379860,2460,2460,2460,2460,0
20241122,175700,288379860,2460,2460,2460,2460,0
20241122,175600,288379860,2460,2460,2460,2460,1007
20241122,175500,288379860,2460,2460,2460,2460,0
20241122,175400,288379860,2460,2460,2460,2460,0
20241122,175300,288379860,2460,2460,2460,2460,0
20241122,175200,288379860,2460,2460,2460,2460,0
20241122,175100,288379860,2460,2460,2460,2460,0
20241122,175000,288379860,2460,2460,2460,2460,0
20241122,174900,288379860,2460,2460,2460,2460,0
20241122,174800,288379860,2460,2460,2460,2460,0
20241122,174700,288379860,2460,2460,2460,2460,0
20241122,174600,288379860,2460,2460,2460,2460,0
20241122,174500,288379860,2460,2460,2460,2460,0
20241122,174400,288379860,2460,2460,2460,2460,0
20241122,174300,288379860,2460,2460,2460,2460,0
20241122,174200,288379860,2460,2460,2460,2460,0
20241122,174100,288379860,2460,2460,2460,2460,0
20241122,174000,288379860,2460,2460,2460,2460,0
20241122,173900,288379860,2460,2460,2460,2460,0
20241122,173800,288379860,2460,2460,2460,2460,0
20241122,173700,288379860,2460,2460,2460,2460,0
20241122,173600,288379860,2460,2460,2460,2460,0
20241122,173500,288379860,2460,2460,2460,2460,0
20241122,173400,288379860,2460,2460,2460,2460,0
20241122,173300,288379860,2460,2460,2460,2460,0
20241122,173200,288379860,2460,2460,2460,2460,0
20241122,173100,288379860,2460,2460,2460,2460,0
20241122,173000,288379860,2460,2460,2460,2460,0
20241122,172900,288379860,2460,2460,2460,2460,0
20241122,172800,288379860,2460,2460,2460,2460,0
20241122,172700,288379860,2460,2460,2460,2460,0
20241122,172600,288379860,2460,2460,2460,2460,1007
20241122,172500,288379860,2460,2460,2460,2460,0
20241122,172400,288379860,2460,2460,2460,2460,0
20241122,172300,288379860,2460,2460,2460,2460,0
20241122,172200,288379860,2460,2460,2460,2460,0
20241122,172100,288379860,2460,2460,2460,2460,0
20241122,172000,288379860,2460,2460,2460,2460,0
20241122,171900,288379860,2460,2460,2460,2460,0
20241122,171800,288379860,2460,2460,2460,2460,0
20241122,171700,288379860,2460,2460,2460,2460,0
20241122,171600,288379860,2460,2460,2460,2460,0
20241122,171500,288379860,2460,2460,2460,2460,0
20241122,171400,288379860,2460,2460,2460,2460,0
20241122,171300,288379860,2460,2460,2460,2460,0
20241122,171200,288379860,2460,2460,2460,2460,0
20241122,171100,288379860,2460,2460,2460,2460,0
20241122,171000,288379860,2460,2460,2460,2460,0
20241122,170900,288379860,2460,2460,2460,2460,0
20241122,170800,288379860,2460,2460,2460,2460,0
20241122,170700,288379860,2460,2460,2460,2460,0
20241122,170600,288379860,2460,2460,2460,2460,0
20241122,170500,288379860,2460,2460,2460,2460,0
20241122,170400,288379860,2460,2460,2460,2460,0
20241122,170300,288379860,2460,2460,2460,2460,0
20241122,170200,288379860,2460,2460,2460,2460,0
20241122,170100,288379860,2460,2460,2460,2460,0
20241122,170000,288379860,2460,2460,2460,2460,0
20241122,165900,288379860,2460,2460,2460,2460,0
20241122,165800,288379860,2460,2460,2460,2460,0
20241122,165700,288379860,2460,2460,2460,2460,0
20241122,165600,288379860,2460,2460,2460,2460,1007
20241122,165500,288379860,2460,2460,2460,2460,0
20241122,165400,288379860,2460,2460,2460,2460,0
20241122,165300,288379860,2460,2460,2460,2460,0
20241122,165200,288379860,2460,2460,2460,2460,0
20241122,165100,288379860,2460,2460,2460,2460,0
20241122,165000,288379860,2460,2460,2460,2460,0
20241122,164900,288379860,2460,2460,2460,2460,0
20241122,164800,288379860,2460,2460,2460,2460,0
20241122,164700,288379860,2460,2460,2460,2460,0
20241122,164600,288379860,2460,2460,2460,2460,0
20241122,164500,288379860,2460,2460,2460,2460,0
20241122,164400,288379860,2460,2460,2460,2460,0
20241122,164300,288379860,2460,2460,2460,2460,0
20241122,164200,288379860,2460,2460,2460,2460,0
20241122,164100,288379860,2460,2460,2460,2460,0
20241122,164000,288379860,2460,2460,2460,2460,0
20241122,163900,288379860,2460,2460,2460,2460,0
20241122,163800,288379860,2460,2460,2460,2460,0
20241122,163700,288379860,2460,2460,2460,2460,0
20241122,163600,288379860,2460,2460,2460,2460,0
20241122,163500,288379860,2460,2460,2460,2460,0
20241122,163400,288379860,2460,2460,2460,2460,0
20241122,163300,288379860,2460,2460,2460,2460,0
20241122,163200,288379860,2460,2460,2460,2460,0
20241122,163100,288379860,2460,2460,2460,2460,0
20241122,163000,288379860,2460,2460,2460,2460,0
20241122,162900,288379860,2460,2460,2460,2460,0
20241122,162800,288379860,2460,2460,2460,2460,0
20241122,162700,288379860,2460,2460,2460,2460,0
20241122,162600,288379860,2460,2460,2460,2460,1007
20241122,162500,288379860,2460,2460,2460,2460,0
20241122,162400,288379860,2460,2460,2460,2460,0
20241122,162300,288379860,2460,2460,2460,2460,0
20241122,162200,288379860,2460,2460,2460,2460,0
20241122,162100,288379860,2460,2460,2460,2460,0
20241122,162000,288379860,2460,2460,2460,2460,0
20241122,161900,288379860,2460,2460,2460,2460,0
20241122,161800,288379860,2460,2460,2460,2460,0
20241122,161700,288379860,2460,2460,2460,2460,0
20241122,161600,288379860,2460,2460,2460,2460,0
20241122,161500,288379860,2460,2460,2460,2460,0
20241122,161400,288379860,2460,2460,2460,2460,0
20241122,161300,288379860,2460,2460,2460,2460,0
20241122,161200,288379860,2460,2460,2460,2460,0
20241122,161100,288379860,2460,2460,2460,2460,0
20241122,161000,288379860,2460,2460,2460,2460,0
20241122,160900,288379860,2460,2460,2460,2460,0
20241122,160800,288379860,2460,2460,2460,2460,0
20241122,160700,288379860,2460,2460,2460,2460,0
20241122,160600,288379860,2460,2460,2460,2460,0
20241122,160500,288379860,2460,2460,2460,2460,0
20241122,160400,288379860,2460,2460,2460,2460,0
20241122,160300,288379860,2460,2460,2460,2460,0
20241122,160200,288379860,2460,2460,2460,2460,0
20241122,160100,288379860,2460,2460,2460,2460,0
20241122,160000,288379860,2460,2460,2460,2460,0
20241122,155900,288379860,2460,2460,2460,2460,0
20241122,155800,288379860,2460,2460,2460,2460,0
20241122,155700,288379860,2460,2460,2460,2460,0
20241122,155600,288379860,2460,2460,2460,2460,1007
20241122,155500,288379860,2460,2460,2460,2460,0
20241122,155400,288379860,2460,2460,2460,2460,0
20241122,155300,288379860,2460,2460,2460,2460,0
20241122,155200,288379860,2460,2460,2460,2460,0
20241122,155100,288379860,2460,2460,2460,2460,0
20241122,155000,288379860,2460,2460,2460,2460,0
20241122,154900,288379860,2460,2460,2460,2460,0
20241122,154800,288379860,2460,2460,2460,2460,0
20241122,154700,288379860,2460,2460,2460,2460,0
20241122,154600,288379860,2460,2460,2460,2460,0
20241122,154500,288379860,2460,2460,2460,2460,0
20241122,154400,288379860,2460,2460,2460,2460,0
20241122,154300,288379860,2460,2460,2460,2460,0
20241122,154200,288379860,2460,2460,2460,2460,0
20241122,154100,288379860,2460,2460,2460,2460,0
20241122,154000,288379860,2460,2460,2460,2460,0
20241122,153900,288379860,2460,2460,2460,2460,0
20241122,153800,288379860,2460,2460,2460,2460,0
20241122,153700,288379860,2460,2460,2460,2460,0
20241122,153600,288379860,2460,2460,2460,2460,0
20241122,153500,288379860,2460,2460,2460,2460,0
20241122,153400,288379860,2460,2460,2460,2460,0
20241122,153300,288379860,2460,2460,2460,2460,0
20241122,153200,288379860,2460,2460,2460,2460,0
20241122,153100,288379860,2460,2460,2460,2460,0
20241122,153000,288379860,2460,2460,2460,2460,1007
20241122,152900,285902640,2460,2460,2460,2460,0
20241122,152800,285902640,2460,2460,2460,2460,0
20241122,152700,285902640,2460,2460,2460,2460,0
20241122,152600,285902640,2460,2460,2460,2460,0
20241122,152500,285902640,2460,2460,2460,2460,0
20241122,152400,285902640,2460,2460,2460,2460,0
20241122,152300,285902640,2460,2460,2460,2460,0
20241122,152200,285902640,2460,2460,2460,2460,0
20241122,152100,285902640,2460,2460,2460,2460,0
20241122,152000,285902640,2460,2460,2460,2460,0
20241122,151900,285902640,2460,2460,2460,2440,110
20241122,151800,285633265,2445,2445,2445,2445,0
20241122,151700,285633265,2445,2450,2450,2445,8
20241122,151600,285613670,2450,2450,2450,2450,45
20241122,151500,285503420,2470,2470,2470,2470,0
20241122,151400,285503420,2470,2470,2470,2470,0
20241122,151300,285503420,2470,2445,2470,2445,69
20241122,151200,285333990,2465,2465,2465,2465,0
20241122,151100,285333990,2465,2465,2465,2465,0
20241122,151000,285333990,2465,2450,2465,2445,284
20241122,150900,284639575,2465,2465,2465,2465,0
20241122,150800,284639575,2465,2465,2465,2465,0
20241122,150700,284639575,2465,2465,2465,2465,0
20241122,150600,284639575,2465,2465,2465,2465,0
20241122,150500,284639575,2465,2465,2465,2465,0
20241122,150400,284639575,2465,2465,2465,2465,0
20241122,150300,284639575,2465,2465,2465,2465,1
20241122,150200,284637110,2450,2450,2450,2450,30
20241122,150100,284563610,2465,2465,2465,2465,0
20241122,150000,284563610,2465,2465,2465,2465,0
20241122,145900,284563610,2465,2455,2465,2445,530
20241122,145800,283266000,2460,2460,2460,2460,231
20241122,145700,282697740,2465,2465,2465,2465,0
20241122,145600,282697740,2465,2460,2465,2460,3
20241122,145500,282690355,2460,2460,2460,2460,0
20241122,145400,282690355,2460,2460,2460,2460,50
20241122,145300,282567355,2465,2465,2465,2465,0
20241122,145200,282567355,2465,2465,2465,2465,0
20241122,145100,282567355,2465,2465,2465,2465,0
20241122,145000,282567355,2465,2465,2465,2465,0
20241122,144900,282567355,2465,2465,2465,2465,0
20241122,144800,282567355,2465,2465,2465,2465,0
20241122,144700,282567355,2465,2465,2465,2465,0
20241122,144600,282567355,2465,2465,2465,2465,0
20241122,144500,282567355,2465,2465,2465,2465,0
20241122,144400,282567355,2465,2465,2465,2465,0
20241122,144300,282567355,2465,2465,2465,2465,0
20241122,144200,282567355,2465,2465,2465,2465,1
20241122,144100,282564890,2455,2455,2455,2455,0
20241122,144000,282564890,2455,2455,2455,2455,0
20241122,143900,282564890,2455,2455,2455,2455,0
20241122,143800,282564890,2455,2455,2455,2455,0
20241122,143700,282564890,2455,2455,2455,2455,0
20241122,143600,282564890,2455,2455,2455,2455,170
20241122,143500,282147540,2455,2455,2455,2455,0
20241122,143400,282147540,2455,2455,2455,2455,0
20241122,143300,282147540,2455,2455,2455,2455,0
20241122,143200,282147540,2455,2455,2455,2455,0
20241122,143100,282147540,2455,2455,2455,2455,0
20241122,143000,282147540,2455,2460,2460,2455,58
20241122,142900,282005145,2460,2460,2460,2460,0
20241122,142800,282005145,2460,2460,2460,2460,0
20241122,142700,282005145,2460,2460,2460,2460,0
20241122,142600,282005145,2460,2460,2460,2460,0
20241122,142500,282005145,2460,2460,2460,2460,0
20241122,142400,282005145,2460,2460,2460,2460,0
20241122,142300,282005145,2460,2460,2460,2460,0
20241122,142200,282005145,2460,2460,2460,2460,0
20241122,142100,282005145,2460,2460,2460,2460,0
20241122,142000,282005145,2460,2460,2460,2460,609
20241122,141900,280507005,2460,2460,2460,2460,0
20241122,141800,280507005,2460,2460,2460,2460,0
20241122,141700,280507005,2460,2460,2460,2460,0
20241122,141600,280507005,2460,2460,2460,2460,0
20241122,141500,280507005,2460,2460,2460,2460,0
20241122,141400,280507005,2460,2460,2460,2460,0
20241122,141300,280507005,2460,2460,2460,2460,0
20241122,141200,280507005,2460,2460,2460,2460,0
20241122,141100,280507005,2460,2460,2460,2460,0
20241122,141000,280507005,2460,2460,2460,2460,0
20241122,140900,280507005,2460,2460,2460,2460,0
20241122,140800,280507005,2460,2460,2460,2460,0
20241122,140700,280507005,2460,2460,2460,2460,0
20241122,140600,280507005,2460,2460,2460,2460,0
20241122,140500,280507005,2460,2460,2460,2445,64
20241122,140400,280350375,2465,2465,2465,2465,0
20241122,140300,280350375,2465,2465,2465,2465,0
20241122,140200,280350375,2465,2465,2465,2465,0
20241122,140100,280350375,2465,2465,2465,2465,1
20241122,140000,280347910,2465,2465,2465,2465,0
20241122,135900,280347910,2465,2465,2465,2465,0
20241122,135800,280347910,2465,2465,2465,2465,0
20241122,135700,280347910,2465,2465,2465,2465,0
20241122,135600,280347910,2465,2465,2465,2465,0
20241122,135500,280347910,2465,2465,2465,2465,0
20241122,135400,280347910,2465,2465,2465,2465,0
20241122,135300,280347910,2465,2465,2465,2465,0
20241122,135200,280347910,2465,2465,2465,2465,0
20241122,135100,280347910,2465,2465,2465,2465,0
20241122,135000,280347910,2465,2465,2465,2465,0
20241122,134900,280347910,2465,2465,2465,2465,0
20241122,134800,280347910,2465,2465,2465,2465,0
20241122,134700,280347910,2465,2465,2465,2465,0
20241122,134600,280347910,2465,2465,2465,2465,0
20241122,134500,280347910,2465,2465,2465,2465,0
20241122,134400,280347910,2465,2465,2465,2465,0
20241122,134300,280347910,2465,2465,2465,2465,0
20241122,134200,280347910,2465,2465,2465,2465,0
20241122,134100,280347910,2465,2465,2465,2465,0
20241122,134000,280347910,2465,2465,2465,2465,0
20241122,133900,280347910,2465,2465,2465,2465,0
20241122,133800,280347910,2465,2465,2465,2465,0
20241122,133700,280347910,2465,2465,2465,2465,0
20241122,133600,280347910,2465,2465,2465,2465,70
20241122,133500,280175360,2465,2465,2465,2465,1
20241122,133400,280172895,2460,2460,2460,2460,0
20241122,133300,280172895,2460,2460,2460,2460,0
20241122,133200,280172895,2460,2460,2460,2460,0
20241122,133100,280172895,2460,2460,2460,2460,7
20241122,133000,280155675,2460,2460,2460,2460,0
20241122,132900,280155675,2460,2460,2460,2460,0
20241122,132800,280155675,2460,2460,2460,2460,40
20241122,132700,280057275,2460,2460,2460,2460,0
20241122,132600,280057275,2460,2460,2460,2460,32
20241122,132500,279978555,2460,2460,2460,2460,320
20241122,132400,279191355,2460,2460,2460,2460,78
20241122,132300,278999475,2465,2465,2465,2465,0
20241122,132200,278999475,2465,2465,2465,2465,0
20241122,132100,278999475,2465,2465,2465,2465,0
20241122,132000,278999475,2465,2465,2465,2465,33
20241122,131900,278918130,2465,2465,2465,2465,0
20241122,131800,278918130,2465,2465,2465,2460,69
20241122,131700,278748050,2470,2470,2470,2470,0
20241122,131600,278748050,2470,2470,2470,2470,0
20241122,131500,278748050,2470,2470,2470,2470,1
20241122,131400,278745580,2470,2470,2470,2470,0
20241122,131300,278745580,2470,2470,2470,2470,0
20241122,131200,278745580,2470,2470,2470,2470,0
20241122,131100,278745580,2470,2470,2470,2470,0
20241122,131000,278745580,2470,2470,2470,2470,0
20241122,130900,278745580,2470,2470,2470,2470,601
20241122,130800,277261110,2470,2470,2470,2470,6
20241122,130700,277246290,2475,2460,2475,2460,9
20241122,130600,277224135,2460,2460,2460,2460,0
20241122,130500,277224135,2460,2460,2460,2460,0
20241122,130400,277224135,2460,2475,2475,2460,16
20241122,130300,277184715,2475,2475,2475,2475,0
20241122,130200,277184715,2475,2475,2475,2475,9
20241122,130100,277162440,2465,2465,2465,2465,0
20241122,130000,277162440,2465,2470,2470,2465,20
20241122,125900,277113135,2475,2475,2475,2475,1
20241122,125800,277110660,2475,2475,2475,2475,202
20241122,125700,276610710,2475,2475,2475,2475,0
20241122,125600,276610710,2475,2475,2475,2475,1
20241122,125500,276608235,2475,2475,2475,2475,0
20241122,125400,276608235,2475,2475,2475,2475,1
20241122,125300,276605760,2465,2465,2465,2465,0
20241122,125200,276605760,2465,2465,2465,2465,0
20241122,125100,276605760,2465,2465,2465,2465,0
20241122,125000,276605760,2465,2465,2465,2465,29
20241122,124900,276534275,2465,2465,2465,2465,52
20241122,124800,276406095,2460,2465,2465,2460,2
20241122,124700,276401170,2465,2465,2465,2465,0
20241122,124600,276401170,2465,2465,2465,2465,0
20241122,124500,276401170,2465,2465,2465,2465,0
20241122,124400,276401170,2465,2465,2465,2465,0
20241122,124300,276401170,2465,2465,2465,2465,0
20241122,124200,276401170,2465,2465,2465,2465,1
20241122,124100,276398705,2465,2465,2465,2465,0
20241122,124000,276398705,2465,2465,2465,2465,0
20241122,123900,276398705,2465,2465,2465,2465,0
20241122,123800,276398705,2465,2465,2465,2465,0
20241122,123700,276398705,2465,2465,2465,2465,0
20241122,123600,276398705,2465,2465,2465,2465,0
20241122,123500,276398705,2465,2455,2465,2455,52
20241122,123400,276270535,2455,2455,2455,2455,0
20241122,123300,276270535,2455,2455,2455,2455,107
20241122,123200,276007850,2455,2455,2455,2455,134
20241122,123100,275678880,2455,2455,2455,2455,0
20241122,123000,275678880,2455,2455,2455,2455,0
20241122,122900,275678880,2455,2455,2455,2455,0
20241122,122800,275678880,2455,2455,2455,2455,0
20241122,122700,275678880,2455,2455,2455,2455,0
20241122,122600,275678880,2455,2455,2455,2455,1
20241122,122500,275676425,2435,2440,2440,2435,525
20241122,122400,274395430,2450,2450,2450,2450,1
20241122,122300,274392980,2455,2455,2455,2455,0
20241122,122200,274392980,2455,2455,2455,2455,0
20241122,122100,274392980,2455,2455,2455,2455,0
20241122,122000,274392980,2455,2455,2455,2455,0
20241122,121900,274392980,2455,2455,2455,2455,0
20241122,121800,274392980,2455,2455,2455,2455,1
20241122,121700,274390525,2455,2455,2455,2455,0
20241122,121600,274390525,2455,2455,2455,2455,0
20241122,121500,274390525,2455,2455,2455,2455,0
20241122,121400,274390525,2455,2455,2455,2455,0
20241122,121300,274390525,2455,2455,2455,2455,251
20241122,121200,273774320,2455,2455,2455,2455,0
20241122,121100,273774320,2455,2455,2455,2455,0
20241122,121000,273774320,2455,2455,2455,2455,0
20241122,120900,273774320,2455,2455,2455,2455,0
20241122,120800,273774320,2455,2455,2455,2455,3
20241122,120700,273766955,2455,2455,2455,2455,0
20241122,120600,273766955,2455,2455,2455,2455,1
20241122,120500,273764500,2455,2455,2455,2455,1
20241122,120400,273762045,2450,2450,2450,2450,145
20241122,120300,273406795,2440,2440,2440,2440,0
20241122,120200,273406795,2440,2440,2440,2440,0
20241122,120100,273406795,2440,2440,2440,2440,1
20241122,120000,273404355,2440,2440,2440,2440,2
20241122,115900,273399475,2440,2440,2440,2440,305
20241122,115800,272655275,2450,2450,2450,2450,0
20241122,115700,272655275,2450,2450,2450,2450,0
20241122,115600,272655275,2450,2450,2450,2450,0
20241122,115500,272655275,2450,2435,2450,2435,2
20241122,115400,272650390,2455,2455,2455,2455,0
20241122,115300,272650390,2455,2455,2455,2455,0
20241122,115200,272650390,2455,2455,2455,2455,0
20241122,115100,272650390,2455,2455,2455,2455,0
20241122,115000,272650390,2455,2455,2455,2455,0
20241122,114900,272650390,2455,2455,2455,2455,0
20241122,114800,272650390,2455,2455,2455,2455,1
20241122,114700,272647935,2435,2435,2435,2435,0
20241122,114600,272647935,2435,2435,2435,2435,158
20241122,114500,272263205,2460,2460,2460,2460,0
20241122,114400,272263205,2460,2460,2460,2460,0
20241122,114300,272263205,2460,2460,2460,2460,0
20241122,114200,272263205,2460,2460,2460,2460,0
20241122,114100,272263205,2460,2460,2460,2460,0
20241122,114000,272263205,2460,2460,2460,2460,0
20241122,113900,272263205,2460,2460,2460,2460,0
20241122,113800,272263205,2460,2460,2460,2460,1
20241122,113700,272260745,2440,2440,2440,2440,0
20241122,113600,272260745,2440,2440,2440,2440,167
20241122,113500,271853265,2460,2460,2460,2460,0
20241122,113400,271853265,2460,2460,2460,2460,1
20241122,113300,271850805,2450,2450,2450,2450,0
20241122,113200,271850805,2450,2475,2475,2450,80
20241122,113100,271654780,2455,2455,2455,2455,100
20241122,113000,271409280,2455,2445,2455,2445,202
20241122,112900,270914415,2440,2435,2440,2435,2512
20241122,112800,264785330,2435,2430,2435,2430,68
20241122,112700,264620085,2425,2425,2425,2425,0
20241122,112600,264620085,2425,2430,2430,2425,493
20241122,112500,263423555,2430,2430,2430,2430,151
20241122,112400,263056625,2430,2425,2430,2425,1101
20241122,112300,260386695,2430,2425,2435,2425,341
20241122,112200,259558065,2435,2435,2435,2430,624
20241122,112100,258041440,2435,2440,2440,2435,400
20241122,112000,257067425,2435,2435,2435,2435,100
20241122,111900,256823925,2435,2440,2440,2435,400
20241122,111800,255848720,2450,2450,2450,2450,0
20241122,111700,255848720,2450,2450,2450,2450,60
20241122,111600,255701720,2450,2450,2450,2450,0
20241122,111500,255701720,2450,2445,2450,2445,201
20241122,111400,255210270,2445,2440,2445,2435,398
20241122,111300,254238160,2435,2445,2445,2435,111
20241122,111200,253966775,2445,2445,2445,2445,537
20241122,111100,252653810,2445,2445,2445,2430,1915
20241122,111000,247993335,2445,2445,2445,2435,730
20241122,110900,246213685,2445,2440,2450,2425,23196
20241122,110800,189669480,2415,2415,2415,2415,0
20241122,110700,189669480,2415,2510,2510,2415,6120
20241122,110600,174633880,2510,2515,2515,2510,312
20241122,110500,173850480,2515,2530,2535,2510,807
20241122,110400,171818585,2535,2540,2540,2535,103
20241122,110300,171557475,2535,2535,2535,2535,43
20241122,110200,171448470,2535,2535,2545,2535,136
20241122,110100,171103680,2555,2560,2560,2550,564
20241122,110000,169664110,2575,2560,2575,2560,41
20241122,105900,169559045,2565,2585,2585,2555,1432
20241122,105800,165883165,2595,2590,2600,2580,1716
20241122,105700,161431500,2590,2690,2690,2550,24152
20241122,105600,97153630,2680,2740,2760,2680,6373
20241122,105500,79924540,2760,2680,2800,2680,24152
20241122,105400,14054760,2680,2680,2680,2680,0
20241122,105300,14054760,2680,2555,2680,2555,1714
20241122,105200,9611180,2550,2535,2550,2535,810
20241122,105100,7551950,2535,2525,2540,2525,1134
20241122,105000,4680605,2525,2530,2530,2520,23
20241122,104900,4622510,2535,2530,2535,2530,15
20241122,104800,4584535,2520,2520,2520,2520,0
20241122,104700,4584535,2520,2515,2535,2515,163
20241122,104600,4174285,2515,2500,2515,2500,247
20241122,104500,3555975,2500,2500,2500,2500,50
20241122,104400,3430975,2500,2500,2500,2500,0
20241122,104300,3430975,2500,2500,2500,2500,0
20241122,104200,3430975,2500,2500,2500,2495,29
20241122,104100,3358600,2500,2500,2500,2500,1
20241122,104000,3356100,2495,2495,2495,2495,0
20241122,103900,3356100,2495,2495,2495,2495,127
20241122,103800,3039235,2495,2495,2495,2495,0
20241122,103700,3039235,2495,2495,2495,2495,0
20241122,103600,3039235,2495,2495,2495,2495,0
20241122,103500,3039235,2495,2495,2495,2495,0
20241122,103400,3039235,2495,2495,2495,2495,0
20241122,103300,3039235,2495,2495,2495,2495,0
20241122,103200,3039235,2495,2495,2495,2495,0
20241122,103100,3039235,2495,2495,2495,2495,3
20241122,103000,3031750,2495,2495,2495,2495,0
20241122,102900,3031750,2495,2495,2495,2495,0
20241122,102800,3031750,2495,2495,2495,2495,0
20241122,102700,3031750,2495,2495,2495,2495,0
20241122,102600,3031750,2495,2495,2495,2495,3
20241122,102500,3024265,2495,2495,2495,2495,0
20241122,102400,3024265,2495,2495,2495,2495,0
20241122,102300,3024265,2495,2495,2495,2495,3
20241122,102200,3016780,2495,2495,2495,2495,0
20241122,102100,3016780,2495,2495,2495,2495,0
20241122,102000,3016780,2495,2495,2495,2495,0
20241122,101900,3016780,2495,2495,2495,2495,1
20241122,101800,3014285,2495,2495,2495,2495,0
20241122,101700,3014285,2495,2495,2495,2495,13
20241122,101600,2981850,2495,2495,2495,2495,0
20241122,101500,2981850,2495,2495,2495,2495,0
20241122,101400,2981850,2495,2495,2495,2495,0
20241122,101300,2981850,2495,2495,2495,2495,0
20241122,101200,2981850,2495,2495,2495,2495,0
20241122,101100,2981850,2495,2495,2495,2495,0
20241122,101000,2981850,2495,2485,2495,2485,41
20241122,100900,2879770,2480,2480,2480,2480,0
20241122,100800,2879770,2480,2480,2480,2480,0
20241122,100700,2879770,2480,2480,2480,2480,0
20241122,100600,2879770,2480,2480,2480,2480,17
20241122,100500,2837610,2490,2490,2490,2490,0
20241122,100400,2837610,2490,2490,2490,2490,0
20241122,100300,2837610,2490,2490,2490,2490,0
20241122,100200,2837610,2490,2490,2490,2490,0
20241122,100100,2837610,2490,2490,2490,2490,0
20241122,100000,2837610,2490,2490,2490,2490,0
20241122,095900,2837610,2490,2490,2490,2490,0
20241122,095800,2837610,2490,2490,2490,2490,0
20241122,095700,2837610,2490,2490,2490,2490,1
20241122,095600,2835120,2485,2485,2485,2485,29
20241122,095500,2763055,2485,2485,2485,2485,0
20241122,095400,2763055,2485,2485,2485,2485,0
20241122,095300,2763055,2485,2485,2485,2485,0
20241122,095200,2763055,2485,2485,2485,2485,1
20241122,095100,2760570,2450,2450,2450,2450,0
20241122,095000,2760570,2450,2450,2450,2450,0
20241122,094900,2760570,2450,2450,2450,2450,0
20241122,094800,2760570,2450,2450,2450,2450,0
20241122,094700,2760570,2450,2450,2450,2450,0
20241122,094600,2760570,2450,2450,2450,2450,0
20241122,094500,2760570,2450,2480,2480,2450,117
20241122,094400,2473520,2485,2485,2485,2485,5
20241122,094300,2461095,2485,2485,2485,2485,0
20241122,094200,2461095,2485,2485,2485,2485,0
20241122,094100,2461095,2485,2485,2485,2485,0
20241122,094000,2461095,2485,2485,2485,2485,0
20241122,093900,2461095,2485,2485,2485,2485,0
20241122,093800,2461095,2485,2485,2485,2485,0
20241122,093700,2461095,2485,2485,2485,2485,0
20241122,093600,2461095,2485,2485,2485,2485,5
20241122,093500,2448670,2485,2485,2485,2485,11
20241122,093400,2421335,2480,2480,2480,2480,39
20241122,093300,2324615,2465,2465,2465,2465,0
20241122,093200,2324615,2465,2465,2465,2465,0
20241122,093100,2324615,2465,2465,2465,2465,0
20241122,093000,2324615,2465,2465,2465,2465,0
20241122,092900,2324615,2465,2465,2465,2465,0
20241122,092800,2324615,2465,2465,2465,2465,0
20241122,092700,2324615,2465,2465,2465,2465,37
20241122,092600,2233410,2465,2465,2465,2465,1
20241122,092500,2230945,2455,2455,2455,2455,0
20241122,092400,2230945,2455,2455,2455,2455,0
20241122,092300,2230945,2455,2455,2455,2455,0
20241122,092200,2230945,2455,2455,2455,2455,0
20241122,092100,2230945,2455,2455,2455,2455,0
20241122,092000,2230945,2455,2455,2455,2455,0
20241122,091900,2230945,2455,2455,2455,2455,38
20241122,091800,2137655,2455,2455,2455,2455,0
20241122,091700,2137655,2455,2455,2455,2455,0
20241122,091600,2137655,2455,2455,2455,2455,0
20241122,091500,2137655,2455,2455,2455,2455,0
20241122,091400,2137655,2455,2455,2455,2455,0
20241122,091300,2137655,2455,2455,2455,2455,1
20241122,091200,2135200,2440,2440,2440,2440,0
20241122,091100,2135200,2440,2440,2440,2440,0
20241122,091000,2135200,2440,2440,2440,2440,0
20241122,090900,2135200,2440,2440,2440,2440,243
20241122,090800,1542280,2435,2450,2450,2435,260
20241122,090700,907680,2440,2440,2440,2440,0
20241122,090600,907680,2440,2440,2440,2440,0
20241122,090500,907680,2440,2440,2440,2440,0
20241122,090400,907680,2440,2440,2440,2440,0
20241122,090300,907680,2440,2440,2440,2440,0
20241122,090200,907680,2440,2440,2440,2440,0
20241122,090100,907680,2440,2440,2440,2440,0
20241122,090000,907680,2440,2440,2440,2440,372