KissMeData/093050/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,200000,274960410,15050,15050,15050,15050,213
20241122,195900,274960410,15050,15050,15050,15050,0
20241122,195800,274960410,15050,15050,15050,15050,0
20241122,195700,274960410,15050,15050,15050,15050,0
20241122,195600,274960410,15050,15050,15050,15050,0
20241122,195500,274960410,15050,15050,15050,15050,0
20241122,195400,274960410,15050,15050,15050,15050,0
20241122,195300,274960410,15050,15050,15050,15050,0
20241122,195200,274960410,15050,15050,15050,15050,0
20241122,195100,274960410,15050,15050,15050,15050,0
20241122,195000,274960410,15050,15050,15050,15050,0
20241122,194900,274960410,15050,15050,15050,15050,0
20241122,194800,274960410,15050,15050,15050,15050,0
20241122,194700,274960410,15050,15050,15050,15050,0
20241122,194600,274960410,15050,15050,15050,15050,0
20241122,194500,274960410,15050,15050,15050,15050,0
20241122,194400,274960410,15050,15050,15050,15050,0
20241122,194300,274960410,15050,15050,15050,15050,0
20241122,194200,274960410,15050,15050,15050,15050,0
20241122,194100,274960410,15050,15050,15050,15050,0
20241122,194000,274960410,15050,15050,15050,15050,0
20241122,193900,274960410,15050,15050,15050,15050,0
20241122,193800,274960410,15050,15050,15050,15050,0
20241122,193700,274960410,15050,15050,15050,15050,0
20241122,193600,274960410,15050,15050,15050,15050,0
20241122,193500,274960410,15050,15050,15050,15050,0
20241122,193400,274960410,15050,15050,15050,15050,0
20241122,193300,274960410,15050,15050,15050,15050,0
20241122,193200,274960410,15050,15050,15050,15050,0
20241122,193100,274960410,15050,15050,15050,15050,0
20241122,193000,274960410,15050,15050,15050,15050,213
20241122,192900,274960410,15050,15050,15050,15050,0
20241122,192800,274960410,15050,15050,15050,15050,0
20241122,192700,274960410,15050,15050,15050,15050,0
20241122,192600,274960410,15050,15050,15050,15050,0
20241122,192500,274960410,15050,15050,15050,15050,0
20241122,192400,274960410,15050,15050,15050,15050,0
20241122,192300,274960410,15050,15050,15050,15050,0
20241122,192200,274960410,15050,15050,15050,15050,0
20241122,192100,274960410,15050,15050,15050,15050,0
20241122,192000,274960410,15050,15050,15050,15050,0
20241122,191900,274960410,15050,15050,15050,15050,0
20241122,191800,274960410,15050,15050,15050,15050,0
20241122,191700,274960410,15050,15050,15050,15050,0
20241122,191600,274960410,15050,15050,15050,15050,0
20241122,191500,274960410,15050,15050,15050,15050,0
20241122,191400,274960410,15050,15050,15050,15050,0
20241122,191300,274960410,15050,15050,15050,15050,0
20241122,191200,274960410,15050,15050,15050,15050,0
20241122,191100,274960410,15050,15050,15050,15050,0
20241122,191000,274960410,15050,15050,15050,15050,0
20241122,190900,274960410,15050,15050,15050,15050,0
20241122,190800,274960410,15050,15050,15050,15050,0
20241122,190700,274960410,15050,15050,15050,15050,0
20241122,190600,274960410,15050,15050,15050,15050,0
20241122,190500,274960410,15050,15050,15050,15050,0
20241122,190400,274960410,15050,15050,15050,15050,0
20241122,190300,274960410,15050,15050,15050,15050,0
20241122,190200,274960410,15050,15050,15050,15050,0
20241122,190100,274960410,15050,15050,15050,15050,0
20241122,190000,274960410,15050,15050,15050,15050,213
20241122,185900,274960410,15050,15050,15050,15050,0
20241122,185800,274960410,15050,15050,15050,15050,0
20241122,185700,274960410,15050,15050,15050,15050,0
20241122,185600,274960410,15050,15050,15050,15050,0
20241122,185500,274960410,15050,15050,15050,15050,0
20241122,185400,274960410,15050,15050,15050,15050,0
20241122,185300,274960410,15050,15050,15050,15050,0
20241122,185200,274960410,15050,15050,15050,15050,0
20241122,185100,274960410,15050,15050,15050,15050,0
20241122,185000,274960410,15050,15050,15050,15050,0
20241122,184900,274960410,15050,15050,15050,15050,0
20241122,184800,274960410,15050,15050,15050,15050,0
20241122,184700,274960410,15050,15050,15050,15050,0
20241122,184600,274960410,15050,15050,15050,15050,0
20241122,184500,274960410,15050,15050,15050,15050,0
20241122,184400,274960410,15050,15050,15050,15050,0
20241122,184300,274960410,15050,15050,15050,15050,0
20241122,184200,274960410,15050,15050,15050,15050,0
20241122,184100,274960410,15050,15050,15050,15050,0
20241122,184000,274960410,15050,15050,15050,15050,0
20241122,183900,274960410,15050,15050,15050,15050,0
20241122,183800,274960410,15050,15050,15050,15050,0
20241122,183700,274960410,15050,15050,15050,15050,0
20241122,183600,274960410,15050,15050,15050,15050,0
20241122,183500,274960410,15050,15050,15050,15050,0
20241122,183400,274960410,15050,15050,15050,15050,0
20241122,183300,274960410,15050,15050,15050,15050,0
20241122,183200,274960410,15050,15050,15050,15050,0
20241122,183100,274960410,15050,15050,15050,15050,0
20241122,183000,274960410,15050,15050,15050,15050,213
20241122,182900,274960410,15050,15050,15050,15050,0
20241122,182800,274960410,15050,15050,15050,15050,0
20241122,182700,274960410,15050,15050,15050,15050,0
20241122,182600,274960410,15050,15050,15050,15050,0
20241122,182500,274960410,15050,15050,15050,15050,0
20241122,182400,274960410,15050,15050,15050,15050,0
20241122,182300,274960410,15050,15050,15050,15050,0
20241122,182200,274960410,15050,15050,15050,15050,0
20241122,182100,274960410,15050,15050,15050,15050,0
20241122,182000,274960410,15050,15050,15050,15050,0
20241122,181900,274960410,15050,15050,15050,15050,0
20241122,181800,274960410,15050,15050,15050,15050,0
20241122,181700,274960410,15050,15050,15050,15050,0
20241122,181600,274960410,15050,15050,15050,15050,0
20241122,181500,274960410,15050,15050,15050,15050,0
20241122,181400,274960410,15050,15050,15050,15050,0
20241122,181300,274960410,15050,15050,15050,15050,0
20241122,181200,274960410,15050,15050,15050,15050,0
20241122,181100,274960410,15050,15050,15050,15050,0
20241122,181000,274960410,15050,15050,15050,15050,0
20241122,180900,274960410,15050,15050,15050,15050,0
20241122,180800,274960410,15050,15050,15050,15050,0
20241122,180700,274960410,15050,15050,15050,15050,0
20241122,180600,274960410,15050,15050,15050,15050,0
20241122,180500,274960410,15050,15050,15050,15050,0
20241122,180400,274960410,15050,15050,15050,15050,0
20241122,180300,274960410,15050,15050,15050,15050,0
20241122,180200,274960410,15050,15050,15050,15050,0
20241122,180100,274960410,15050,15050,15050,15050,0
20241122,180000,274960410,15050,15050,15050,15050,213
20241122,175900,274960410,15050,15050,15050,15050,0
20241122,175800,274960410,15050,15050,15050,15050,0
20241122,175700,274960410,15050,15050,15050,15050,0
20241122,175600,274960410,15050,15050,15050,15050,0
20241122,175500,274960410,15050,15050,15050,15050,0
20241122,175400,274960410,15050,15050,15050,15050,0
20241122,175300,274960410,15050,15050,15050,15050,0
20241122,175200,274960410,15050,15050,15050,15050,0
20241122,175100,274960410,15050,15050,15050,15050,0
20241122,175000,274960410,15050,15050,15050,15050,0
20241122,174900,274960410,15050,15050,15050,15050,0
20241122,174800,274960410,15050,15050,15050,15050,0
20241122,174700,274960410,15050,15050,15050,15050,0
20241122,174600,274960410,15050,15050,15050,15050,0
20241122,174500,274960410,15050,15050,15050,15050,0
20241122,174400,274960410,15050,15050,15050,15050,0
20241122,174300,274960410,15050,15050,15050,15050,0
20241122,174200,274960410,15050,15050,15050,15050,0
20241122,174100,274960410,15050,15050,15050,15050,0
20241122,174000,274960410,15050,15050,15050,15050,0
20241122,173900,274960410,15050,15050,15050,15050,0
20241122,173800,274960410,15050,15050,15050,15050,0
20241122,173700,274960410,15050,15050,15050,15050,0
20241122,173600,274960410,15050,15050,15050,15050,0
20241122,173500,274960410,15050,15050,15050,15050,0
20241122,173400,274960410,15050,15050,15050,15050,0
20241122,173300,274960410,15050,15050,15050,15050,0
20241122,173200,274960410,15050,15050,15050,15050,0
20241122,173100,274960410,15050,15050,15050,15050,0
20241122,173000,274960410,15050,15050,15050,15050,213
20241122,172900,274960410,15050,15050,15050,15050,0
20241122,172800,274960410,15050,15050,15050,15050,0
20241122,172700,274960410,15050,15050,15050,15050,0
20241122,172600,274960410,15050,15050,15050,15050,0
20241122,172500,274960410,15050,15050,15050,15050,0
20241122,172400,274960410,15050,15050,15050,15050,0
20241122,172300,274960410,15050,15050,15050,15050,0
20241122,172200,274960410,15050,15050,15050,15050,0
20241122,172100,274960410,15050,15050,15050,15050,0
20241122,172000,274960410,15050,15050,15050,15050,0
20241122,171900,274960410,15050,15050,15050,15050,0
20241122,171800,274960410,15050,15050,15050,15050,0
20241122,171700,274960410,15050,15050,15050,15050,0
20241122,171600,274960410,15050,15050,15050,15050,0
20241122,171500,274960410,15050,15050,15050,15050,0
20241122,171400,274960410,15050,15050,15050,15050,0
20241122,171300,274960410,15050,15050,15050,15050,0
20241122,171200,274960410,15050,15050,15050,15050,0
20241122,171100,274960410,15050,15050,15050,15050,0
20241122,171000,274960410,15050,15050,15050,15050,0
20241122,170900,274960410,15050,15050,15050,15050,0
20241122,170800,274960410,15050,15050,15050,15050,0
20241122,170700,274960410,15050,15050,15050,15050,0
20241122,170600,274960410,15050,15050,15050,15050,0
20241122,170500,274960410,15050,15050,15050,15050,0
20241122,170400,274960410,15050,15050,15050,15050,0
20241122,170300,274960410,15050,15050,15050,15050,0
20241122,170200,274960410,15050,15050,15050,15050,0
20241122,170100,274960410,15050,15050,15050,15050,0
20241122,170000,274960410,15050,15050,15050,15050,213
20241122,165900,274960410,15050,15050,15050,15050,0
20241122,165800,274960410,15050,15050,15050,15050,0
20241122,165700,274960410,15050,15050,15050,15050,0
20241122,165600,274960410,15050,15050,15050,15050,0
20241122,165500,274960410,15050,15050,15050,15050,0
20241122,165400,274960410,15050,15050,15050,15050,0
20241122,165300,274960410,15050,15050,15050,15050,0
20241122,165200,274960410,15050,15050,15050,15050,0
20241122,165100,274960410,15050,15050,15050,15050,0
20241122,165000,274960410,15050,15050,15050,15050,0
20241122,164900,274960410,15050,15050,15050,15050,0
20241122,164800,274960410,15050,15050,15050,15050,0
20241122,164700,274960410,15050,15050,15050,15050,0
20241122,164600,274960410,15050,15050,15050,15050,0
20241122,164500,274960410,15050,15050,15050,15050,0
20241122,164400,274960410,15050,15050,15050,15050,0
20241122,164300,274960410,15050,15050,15050,15050,0
20241122,164200,274960410,15050,15050,15050,15050,0
20241122,164100,274960410,15050,15050,15050,15050,0
20241122,164000,274960410,15050,15050,15050,15050,0
20241122,163900,274960410,15050,15050,15050,15050,0
20241122,163800,274960410,15050,15050,15050,15050,0
20241122,163700,274960410,15050,15050,15050,15050,0
20241122,163600,274960410,15050,15050,15050,15050,0
20241122,163500,274960410,15050,15050,15050,15050,0
20241122,163400,274960410,15050,15050,15050,15050,0
20241122,163300,274960410,15050,15050,15050,15050,0
20241122,163200,274960410,15050,15050,15050,15050,0
20241122,163100,274960410,15050,15050,15050,15050,0
20241122,163000,274960410,15050,15050,15050,15050,213
20241122,162900,274960410,15050,15050,15050,15050,0
20241122,162800,274960410,15050,15050,15050,15050,0
20241122,162700,274960410,15050,15050,15050,15050,0
20241122,162600,274960410,15050,15050,15050,15050,0
20241122,162500,274960410,15050,15050,15050,15050,0
20241122,162400,274960410,15050,15050,15050,15050,0
20241122,162300,274960410,15050,15050,15050,15050,0
20241122,162200,274960410,15050,15050,15050,15050,0
20241122,162100,274960410,15050,15050,15050,15050,0
20241122,162000,274960410,15050,15050,15050,15050,0
20241122,161900,274960410,15050,15050,15050,15050,0
20241122,161800,274960410,15050,15050,15050,15050,0
20241122,161700,274960410,15050,15050,15050,15050,0
20241122,161600,274960410,15050,15050,15050,15050,0
20241122,161500,274960410,15050,15050,15050,15050,0
20241122,161400,274960410,15050,15050,15050,15050,0
20241122,161300,274960410,15050,15050,15050,15050,0
20241122,161200,274960410,15050,15050,15050,15050,0
20241122,161100,274960410,15050,15050,15050,15050,0
20241122,161000,274960410,15050,15050,15050,15050,0
20241122,160900,274960410,15050,15050,15050,15050,0
20241122,160800,274960410,15050,15050,15050,15050,0
20241122,160700,274960410,15050,15050,15050,15050,0
20241122,160600,274960410,15050,15050,15050,15050,0
20241122,160500,274960410,15050,15050,15050,15050,0
20241122,160400,274960410,15050,15050,15050,15050,0
20241122,160300,274960410,15050,15050,15050,15050,0
20241122,160200,274960410,15050,15050,15050,15050,0
20241122,160100,274960410,15050,15050,15050,15050,0
20241122,160000,274960410,15050,15050,15050,15050,213
20241122,155900,274960410,15050,15050,15050,15050,0
20241122,155800,274960410,15050,15050,15050,15050,0
20241122,155700,274960410,15050,15050,15050,15050,0
20241122,155600,274960410,15050,15050,15050,15050,0
20241122,155500,274960410,15050,15050,15050,15050,0
20241122,155400,274960410,15050,15050,15050,15050,0
20241122,155300,274960410,15050,15050,15050,15050,0
20241122,155200,274960410,15050,15050,15050,15050,0
20241122,155100,274960410,15050,15050,15050,15050,0
20241122,155000,274960410,15050,15050,15050,15050,0
20241122,154900,274960410,15050,15050,15050,15050,0
20241122,154800,274960410,15050,15050,15050,15050,0
20241122,154700,274960410,15050,15050,15050,15050,0
20241122,154600,274960410,15050,15050,15050,15050,0
20241122,154500,274960410,15050,15050,15050,15050,0
20241122,154400,274960410,15050,15050,15050,15050,0
20241122,154300,274960410,15050,15050,15050,15050,0
20241122,154200,274960410,15050,15050,15050,15050,0
20241122,154100,274960410,15050,15050,15050,15050,0
20241122,154000,274960410,15050,15050,15050,15050,0
20241122,153900,274960410,15050,15050,15050,15050,0
20241122,153800,274960410,15050,15050,15050,15050,0
20241122,153700,274960410,15050,15050,15050,15050,0
20241122,153600,274960410,15050,15050,15050,15050,0
20241122,153500,274960410,15050,15050,15050,15050,0
20241122,153400,274960410,15050,15050,15050,15050,0
20241122,153300,274960410,15050,15050,15050,15050,0
20241122,153200,274960410,15050,15050,15050,15050,0
20241122,153100,274960410,15050,15050,15050,15050,0
20241122,153000,274960410,15050,15050,15050,15050,426
20241122,152900,271754760,15040,15040,15040,15040,0
20241122,152800,271754760,15040,15040,15040,15040,0
20241122,152700,271754760,15040,15040,15040,15040,0
20241122,152600,271754760,15040,15040,15040,15040,0
20241122,152500,271754760,15040,15040,15040,15040,0
20241122,152400,271754760,15040,15040,15040,15040,0
20241122,152300,271754760,15040,15040,15040,15040,0
20241122,152200,271754760,15040,15040,15040,15040,0
20241122,152100,271754760,15040,15040,15040,15040,0
20241122,152000,271754760,15040,15040,15040,15040,0
20241122,151900,271754760,15040,15050,15050,15040,37
20241122,151800,271198270,15050,15040,15050,15020,262
20241122,151700,267258320,15020,15020,15020,15020,3
20241122,151600,267213260,15040,15040,15040,15040,0
20241122,151500,267213260,15040,15040,15040,15040,0
20241122,151400,267213260,15040,15040,15040,15040,0
20241122,151300,267213260,15040,15040,15040,15040,0
20241122,151200,267213260,15040,15040,15040,15040,0
20241122,151100,267213260,15040,15040,15040,15040,0
20241122,151000,267213260,15040,15020,15040,15020,2
20241122,150900,267183200,15040,15020,15040,15020,2
20241122,150800,267153140,15040,15040,15040,15040,19
20241122,150700,266867380,15040,15040,15040,15040,0
20241122,150600,266867380,15040,15040,15040,15040,0
20241122,150500,266867380,15040,15040,15040,15040,0
20241122,150400,266867380,15040,15040,15040,15040,0
20241122,150300,266867380,15040,15040,15040,15040,1
20241122,150200,266852340,15020,15020,15020,15020,1
20241122,150100,266837320,15020,15020,15020,15020,1
20241122,150000,266822300,15020,15020,15020,15020,2
20241122,145900,266792260,15040,15040,15040,15040,0
20241122,145800,266792260,15040,15040,15040,15040,0
20241122,145700,266792260,15040,15040,15040,15040,0
20241122,145600,266792260,15040,15040,15040,15040,1
20241122,145500,266777220,15020,15020,15020,15020,1
20241122,145400,266762200,15020,15020,15020,15020,0
20241122,145300,266762200,15020,15020,15020,15020,1
20241122,145200,266747180,15020,15020,15020,15020,139
20241122,145100,264659400,15050,15050,15050,15050,0
20241122,145000,264659400,15050,15040,15050,15040,2
20241122,144900,264629310,15030,15030,15030,15030,45
20241122,144800,263952960,15040,15040,15040,15040,0
20241122,144700,263952960,15040,15040,15040,15040,0
20241122,144600,263952960,15040,15040,15040,15040,0
20241122,144500,263952960,15040,15020,15040,15020,2
20241122,144400,263922900,15020,15020,15020,15020,1
20241122,144300,263907880,15020,15020,15020,15020,0
20241122,144200,263907880,15020,15020,15020,15020,0
20241122,144100,263907880,15020,15050,15050,15020,350
20241122,144000,258650850,15060,15060,15060,15060,9
20241122,143900,258515310,15060,15060,15060,15060,23
20241122,143800,258168930,15060,15050,15060,15050,26
20241122,143700,257777440,15050,15040,15050,15020,9
20241122,143600,257642040,15050,15050,15050,15050,0
20241122,143500,257642040,15050,15050,15050,15050,0
20241122,143400,257642040,15050,15050,15050,15050,0
20241122,143300,257642040,15050,15050,15050,15050,0
20241122,143200,257642040,15050,15040,15050,15040,5
20241122,143100,257566800,15050,15050,15050,15050,0
20241122,143000,257566800,15050,15030,15050,15030,4
20241122,142900,257506630,15040,15040,15040,15040,1
20241122,142800,257491590,15040,15060,15060,15040,2
20241122,142700,257461490,15040,15060,15060,15040,2
20241122,142600,257431390,15040,15040,15040,15040,0
20241122,142500,257431390,15040,15040,15060,15040,47
20241122,142400,256724470,15040,15040,15040,15040,0
20241122,142300,256724470,15040,15040,15040,15040,1
20241122,142200,256709430,15020,15020,15020,15020,0
20241122,142100,256709430,15020,15020,15020,15020,1
20241122,142000,256694410,15040,15040,15040,15040,0
20241122,141900,256694410,15040,15030,15040,15030,21
20241122,141800,256378760,15030,15030,15030,15030,0
20241122,141700,256378760,15030,15030,15030,15030,0
20241122,141600,256378760,15030,15030,15030,15030,0
20241122,141500,256378760,15030,15030,15030,15030,0
20241122,141400,256378760,15030,15030,15030,15020,3
20241122,141300,256333680,15010,15010,15010,15010,1
20241122,141200,256318670,15030,15010,15030,15010,2
20241122,141100,256288630,15040,15040,15040,15040,0
20241122,141000,256288630,15040,15040,15040,15040,0
20241122,140900,256288630,15040,15040,15040,15040,0
20241122,140800,256288630,15040,15030,15040,15030,9
20241122,140700,256153350,15000,15000,15000,15000,0
20241122,140600,256153350,15000,15020,15020,15000,325
20241122,140500,251271870,15030,15030,15030,15030,1
20241122,140400,251256840,15040,15040,15040,15040,0
20241122,140300,251256840,15040,15040,15040,15040,0
20241122,140200,251256840,15040,15040,15040,15040,4
20241122,140100,251196680,15050,15050,15050,15050,0
20241122,140000,251196680,15050,15060,15060,15050,44
20241122,135900,250534270,15060,15060,15060,15060,0
20241122,135800,250534270,15060,15060,15060,15060,0
20241122,135700,250534270,15060,15060,15060,15060,0
20241122,135600,250534270,15060,15060,15060,15060,50
20241122,135500,249781270,15060,15060,15060,15060,0
20241122,135400,249781270,15060,15060,15060,15060,0
20241122,135300,249781270,15060,15060,15060,15060,0
20241122,135200,249781270,15060,15060,15060,15060,1
20241122,135100,249766210,15050,15050,15050,15050,1
20241122,135000,249751160,15060,15060,15060,15060,0
20241122,134900,249751160,15060,15060,15060,15060,0
20241122,134800,249751160,15060,15060,15060,15060,0
20241122,134700,249751160,15060,15060,15060,15060,0
20241122,134600,249751160,15060,15060,15060,15060,0
20241122,134500,249751160,15060,15060,15060,15060,1
20241122,134400,249736100,15060,15060,15060,15060,0
20241122,134300,249736100,15060,15060,15060,15060,0
20241122,134200,249736100,15060,15060,15060,15060,0
20241122,134100,249736100,15060,15060,15060,15060,0
20241122,134000,249736100,15060,15060,15060,15060,0
20241122,133900,249736100,15060,15060,15060,15060,0
20241122,133800,249736100,15060,15060,15060,15060,0
20241122,133700,249736100,15060,15060,15060,15060,1
20241122,133600,249721040,15060,15060,15060,15060,0
20241122,133500,249721040,15060,15060,15060,15060,0
20241122,133400,249721040,15060,15020,15060,15020,49
20241122,133300,248984060,15020,15020,15020,15020,3
20241122,133200,248939000,15020,15020,15050,15020,6
20241122,133100,248848840,15020,15030,15030,15020,1054
20241122,133000,233016370,15060,15060,15060,15060,0
20241122,132900,233016370,15060,15060,15060,15060,0
20241122,132800,233016370,15060,15060,15060,15060,0
20241122,132700,233016370,15060,15060,15060,15060,0
20241122,132600,233016370,15060,15060,15060,15060,0
20241122,132500,233016370,15060,15060,15060,15060,0
20241122,132400,233016370,15060,15060,15060,15060,4
20241122,132300,232956130,15060,15050,15060,15050,13
20241122,132200,232760460,15060,15060,15060,15060,0
20241122,132100,232760460,15060,15060,15060,15060,0
20241122,132000,232760460,15060,15060,15060,15060,0
20241122,131900,232760460,15060,15060,15060,15060,0
20241122,131800,232760460,15060,15060,15060,15060,20
20241122,131700,232459260,15070,15070,15070,15070,0
20241122,131600,232459260,15070,15070,15070,15070,1
20241122,131500,232444190,15070,15070,15070,15070,0
20241122,131400,232444190,15070,15070,15070,15070,1
20241122,131300,232429120,15100,15100,15100,15100,0
20241122,131200,232429120,15100,15100,15100,15100,0
20241122,131100,232429120,15100,15100,15100,15100,0
20241122,131000,232429120,15100,15100,15100,15100,0
20241122,130900,232429120,15100,15100,15100,15100,0
20241122,130800,232429120,15100,15100,15100,15100,0
20241122,130700,232429120,15100,15100,15100,15100,1
20241122,130600,232414020,15030,15000,15030,15000,833
20241122,130500,219902870,15000,15010,15010,15000,159
20241122,130400,217517860,15000,15000,15000,15000,0
20241122,130300,217517860,15000,15000,15000,15000,0
20241122,130200,217517860,15000,15060,15060,15000,2020
20241122,130100,187120770,15090,15090,15090,15090,0
20241122,130000,187120770,15090,15090,15090,15090,21
20241122,125900,186803880,15100,15100,15100,15100,0
20241122,125800,186803880,15100,15100,15100,15100,0
20241122,125700,186803880,15100,15100,15100,15100,0
20241122,125600,186803880,15100,15100,15100,15100,1
20241122,125500,186788780,15100,15100,15100,15100,0
20241122,125400,186788780,15100,15100,15100,15100,0
20241122,125300,186788780,15100,15100,15100,15100,0
20241122,125200,186788780,15100,15100,15100,15100,0
20241122,125100,186788780,15100,15100,15100,15100,1
20241122,125000,186773680,15060,15050,15060,15050,213
20241122,124900,183566850,15050,15050,15050,15050,1
20241122,124800,183551800,15030,15030,15030,15030,44
20241122,124700,182890480,15030,15020,15030,15020,15
20241122,124600,182665150,15000,15020,15020,15000,54
20241122,124500,181854160,15020,15020,15020,15020,2
20241122,124400,181824120,15030,15030,15030,15030,0
20241122,124300,181824120,15030,15030,15030,15030,5
20241122,124200,181748970,15030,15030,15030,15030,50
20241122,124100,180997470,15020,15020,15020,15020,0
20241122,124000,180997470,15020,15030,15030,15020,46
20241122,123900,180306320,15020,15030,15030,15020,34
20241122,123800,179795630,15020,15020,15020,15020,0
20241122,123700,179795630,15020,15020,15020,15020,0
20241122,123600,179795630,15020,15020,15020,15020,9
20241122,123500,179660450,15020,15020,15020,15020,21
20241122,123400,179345030,15050,15050,15050,15050,0
20241122,123300,179345030,15050,15050,15050,15050,0
20241122,123200,179345030,15050,15050,15050,15050,0
20241122,123100,179345030,15050,15050,15050,15050,0
20241122,123000,179345030,15050,15050,15050,15050,0
20241122,122900,179345030,15050,15050,15050,15050,0
20241122,122800,179345030,15050,15050,15050,15050,0
20241122,122700,179345030,15050,15050,15050,15050,0
20241122,122600,179345030,15050,15050,15050,15050,0
20241122,122500,179345030,15050,15050,15050,15050,0
20241122,122400,179345030,15050,15050,15050,15050,0
20241122,122300,179345030,15050,15050,15050,15050,0
20241122,122200,179345030,15050,15050,15050,15050,0
20241122,122100,179345030,15050,15050,15050,15050,0
20241122,122000,179345030,15050,15050,15050,15050,0
20241122,121900,179345030,15050,15050,15050,15050,0
20241122,121800,179345030,15050,15050,15050,15050,0
20241122,121700,179345030,15050,15050,15050,15050,17
20241122,121600,179089180,15050,15050,15050,15050,0
20241122,121500,179089180,15050,15050,15050,15050,0
20241122,121400,179089180,15050,15050,15050,15050,0
20241122,121300,179089180,15050,15050,15050,15050,0
20241122,121200,179089180,15050,15030,15050,15030,2
20241122,121100,179059100,15020,15020,15020,15020,0
20241122,121000,179059100,15020,15020,15020,15020,18
20241122,120900,178788740,15030,15030,15030,15030,0
20241122,120800,178788740,15030,15020,15030,15020,3
20241122,120700,178743670,15030,15030,15030,15030,2
20241122,120600,178713610,15030,15030,15030,15030,0
20241122,120500,178713610,15030,15030,15030,15030,8
20241122,120400,178593370,15030,15030,15030,15030,0
20241122,120300,178593370,15030,15030,15030,15030,15
20241122,120200,178367920,15020,15040,15040,15020,45
20241122,120100,177691500,15050,15050,15050,15050,0
20241122,120000,177691500,15050,15040,15050,15040,16
20241122,115900,177450840,15030,15030,15030,15030,2
20241122,115800,177420780,15040,15040,15040,15040,0
20241122,115700,177420780,15040,15040,15040,15040,8
20241122,115600,177300460,15050,15050,15050,15050,0
20241122,115500,177300460,15050,15050,15050,15050,1
20241122,115400,177285410,15060,15060,15060,15060,0
20241122,115300,177285410,15060,15060,15060,15060,0
20241122,115200,177285410,15060,15060,15060,15060,0
20241122,115100,177285410,15060,15060,15060,15060,0
20241122,115000,177285410,15060,15060,15060,15060,0
20241122,114900,177285410,15060,15060,15060,15060,0
20241122,114800,177285410,15060,15060,15060,15060,0
20241122,114700,177285410,15060,15060,15060,15060,0
20241122,114600,177285410,15060,15060,15060,15060,2
20241122,114500,177255290,15050,15050,15050,15050,20
20241122,114400,176954290,15050,15050,15050,15050,39
20241122,114300,176367340,15040,15040,15040,15040,0
20241122,114200,176367340,15040,15050,15060,15040,50
20241122,114100,175615170,15040,15040,15040,15040,0
20241122,114000,175615170,15040,15050,15050,15040,30
20241122,113900,175163740,15040,15040,15040,15040,0
20241122,113800,175163740,15040,15040,15040,15040,9
20241122,113700,175028380,15050,15050,15050,15050,1
20241122,113600,175013330,15040,15040,15040,15040,0
20241122,113500,175013330,15040,15040,15040,15040,0
20241122,113400,175013330,15040,15040,15040,15040,40
20241122,113300,174411730,15060,15040,15060,15040,6
20241122,113200,174321440,15060,15060,15060,15060,0
20241122,113100,174321440,15060,15060,15060,15060,0
20241122,113000,174321440,15060,15060,15060,15060,0
20241122,112900,174321440,15060,15060,15060,15060,0
20241122,112800,174321440,15060,15060,15060,15060,0
20241122,112700,174321440,15060,15060,15060,15060,0
20241122,112600,174321440,15060,15060,15060,15060,1
20241122,112500,174306380,15060,15060,15060,15060,0
20241122,112400,174306380,15060,15060,15060,15060,0
20241122,112300,174306380,15060,15060,15060,15060,0
20241122,112200,174306380,15060,15060,15060,15060,0
20241122,112100,174306380,15060,15060,15060,15060,0
20241122,112000,174306380,15060,15060,15060,15060,0
20241122,111900,174306380,15060,15060,15060,15060,0
20241122,111800,174306380,15060,15060,15060,15060,0
20241122,111700,174306380,15060,15060,15060,15060,0
20241122,111600,174306380,15060,15060,15060,15060,1
20241122,111500,174291320,15040,15040,15040,15040,0
20241122,111400,174291320,15040,15040,15040,15040,0
20241122,111300,174291320,15040,15040,15040,15040,69
20241122,111200,173253560,15040,15040,15040,15040,98
20241122,111100,171779640,15030,15030,15030,15030,2
20241122,111000,171749580,15050,15050,15050,15050,0
20241122,110900,171749580,15050,15050,15050,15050,1
20241122,110800,171734530,15080,15090,15090,15080,23
20241122,110700,171387680,15080,15080,15080,15080,47
20241122,110600,170678920,15080,15080,15080,15080,109
20241122,110500,169035200,15080,15090,15090,15080,108
20241122,110400,167405560,15110,15110,15110,15110,0
20241122,110300,167405560,15110,15110,15110,15110,0
20241122,110200,167405560,15110,15110,15110,15110,0
20241122,110100,167405560,15110,15110,15110,15110,0
20241122,110000,167405560,15110,15110,15110,15110,20
20241122,105900,167103360,15130,15130,15130,15130,0
20241122,105800,167103360,15130,15130,15130,15130,0
20241122,105700,167103360,15130,15100,15170,15100,406
20241122,105600,160961730,15100,15110,15110,15100,21
20241122,105500,160644620,15110,15110,15110,15110,1
20241122,105400,160629510,15120,15120,15120,15120,0
20241122,105300,160629510,15120,15110,15130,15110,110
20241122,105200,158965290,15110,15090,15110,15090,415
20241122,105100,152702170,15080,15080,15080,15080,0
20241122,105000,152702170,15080,15080,15080,15080,20
20241122,104900,152400570,15080,15080,15080,15080,1
20241122,104800,152385490,15140,15140,15140,15140,0
20241122,104700,152385490,15140,15090,15150,15090,330
20241122,104600,147389090,15080,15070,15080,15070,95
20241122,104500,145956700,15050,15070,15070,15050,32
20241122,104400,145474620,15060,15060,15060,15060,0
20241122,104300,145474620,15060,15060,15060,15060,0
20241122,104200,145474620,15060,15060,15060,15060,0
20241122,104100,145474620,15060,15060,15060,15060,0
20241122,104000,145474620,15060,15060,15060,15060,0
20241122,103900,145474620,15060,15060,15060,15060,0
20241122,103800,145474620,15060,15060,15060,15060,0
20241122,103700,145474620,15060,15060,15060,15060,0
20241122,103600,145474620,15060,15060,15060,15060,87
20241122,103500,144164400,15060,15060,15060,15060,63
20241122,103400,143215620,15030,15030,15030,15030,0
20241122,103300,143215620,15030,15030,15030,15030,0
20241122,103200,143215620,15030,15030,15030,15030,0
20241122,103100,143215620,15030,15030,15030,15030,920
20241122,103000,129388020,15030,15000,15030,14990,554
20241122,102900,121075360,14990,15010,15010,14990,11
20241122,102800,120910270,15010,15050,15050,15010,295
20241122,102700,116475950,15050,15050,15050,15050,5
20241122,102600,116400700,15050,15050,15050,15050,0
20241122,102500,116400700,15050,15060,15060,15050,60
20241122,102400,115497120,15060,15060,15060,15060,6
20241122,102300,115406760,15070,15070,15070,15070,50
20241122,102200,114653260,15060,15060,15060,15060,3
20241122,102100,114608080,15060,15060,15060,15060,0
20241122,102000,114608080,15060,15060,15060,15060,2
20241122,101900,114577960,15060,15060,15060,15060,5
20241122,101800,114502660,15060,15060,15060,15060,0
20241122,101700,114502660,15060,15060,15060,15060,3
20241122,101600,114457480,15060,15060,15060,15060,0
20241122,101500,114457480,15060,15060,15060,15060,0
20241122,101400,114457480,15060,15060,15060,15060,33
20241122,101300,113960500,15060,15060,15060,15060,4
20241122,101200,113900260,15070,15080,15080,15070,523
20241122,101100,106013860,15080,15080,15080,15080,0
20241122,101000,106013860,15080,15080,15080,15080,17
20241122,100900,105757500,15090,15090,15090,15090,0
20241122,100800,105757500,15090,15090,15090,15090,0
20241122,100700,105757500,15090,15090,15090,15090,52
20241122,100600,104972820,15080,15080,15080,15080,22
20241122,100500,104641060,15080,15090,15090,15080,26
20241122,100400,104248740,15100,15100,15100,15100,1
20241122,100300,104233640,15100,15100,15100,15100,0
20241122,100200,104233640,15100,15100,15100,15100,0
20241122,100100,104233640,15100,15100,15100,15100,8
20241122,100000,104112840,15100,15100,15100,15100,21
20241122,095900,103795740,15110,15110,15110,15110,1
20241122,095800,103780630,15100,15090,15100,15090,60
20241122,095700,102875210,15080,15080,15080,15080,4
20241122,095600,102814890,15150,15150,15150,15150,0
20241122,095500,102814890,15150,15180,15180,15090,7
20241122,095400,102708780,15180,15180,15180,15180,3
20241122,095300,102663240,15190,15070,15190,15070,808
20241122,095200,90481720,15090,15210,15210,15070,1313
20241122,095100,70603710,15210,15120,15210,15120,92
20241122,095000,69209780,15120,15160,15160,15090,176
20241122,094900,66553500,15170,15060,15170,15060,717
20241122,094800,55729470,15060,15100,15100,15060,247
20241122,094700,52000570,15110,15110,15110,15110,37
20241122,094600,51441500,15110,15100,15110,15100,3
20241122,094500,51396190,15120,15120,15120,15120,0
20241122,094400,51396190,15120,15120,15120,15120,4
20241122,094300,51335710,15120,15120,15120,15120,2
20241122,094200,51305470,15120,15120,15120,15120,0
20241122,094100,51305470,15120,15120,15120,15120,0
20241122,094000,51305470,15120,15140,15160,15120,29
20241122,093900,50866470,15170,15170,15170,15170,54
20241122,093800,50047290,15120,15120,15120,15120,402
20241122,093700,43969050,15110,15110,15110,15110,262
20241122,093600,40010230,15110,15110,15120,15110,89
20241122,093500,38665430,15110,15110,15110,15110,0
20241122,093400,38665430,15110,15110,15110,15110,32
20241122,093300,38181910,15110,15110,15110,15110,111
20241122,093200,36504700,15110,15100,15110,15100,10
20241122,093100,36353640,15120,15190,15190,15110,1027
20241122,093000,20766880,15230,15230,15230,15230,0
20241122,092900,20766880,15230,15230,15230,15230,0
20241122,092800,20766880,15230,15230,15230,15230,1
20241122,092700,20751650,15200,15200,15200,15200,0
20241122,092600,20751650,15200,15200,15200,15200,0
20241122,092500,20751650,15200,15200,15200,15200,2
20241122,092400,20721250,15230,15230,15230,15230,0
20241122,092300,20721250,15230,15230,15270,15130,719
20241122,092200,9806000,15200,15160,15270,15160,417
20241122,092100,3468120,15150,15140,15150,15140,12
20241122,092000,3286340,15120,15120,15120,15120,2
20241122,091900,3256100,15120,15120,15120,15120,0
20241122,091800,3256100,15120,15120,15120,15120,0
20241122,091700,3256100,15120,15120,15120,15120,0
20241122,091600,3256100,15120,15120,15120,15120,0
20241122,091500,3256100,15120,15120,15120,15120,0
20241122,091400,3256100,15120,15120,15120,15120,1
20241122,091300,3240980,15120,15120,15120,15120,0
20241122,091200,3240980,15120,15120,15120,15120,0
20241122,091100,3240980,15120,15130,15130,15120,3
20241122,091000,3195600,15140,15170,15170,15140,37
20241122,090900,2635180,15180,15180,15180,15180,1
20241122,090800,2620000,15170,15150,15170,15150,33
20241122,090700,2119530,15140,15140,15140,15140,0
20241122,090600,2119530,15140,15140,15140,15140,8
20241122,090500,1998410,15100,15100,15100,15100,0
20241122,090400,1998410,15100,15100,15100,15100,0
20241122,090300,1998410,15100,15100,15100,15100,6
20241122,090200,1907810,15110,15100,15110,15100,15
20241122,090100,1681270,15150,15150,15150,15150,0
20241122,090000,1681270,15150,15000,15150,15000,112