KissMeData/033320/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,191400,759233055,3580,3580,3580,3580,7624
20241122,191300,759233055,3580,3580,3580,3580,0
20241122,191200,759233055,3580,3580,3580,3580,0
20241122,191100,759233055,3580,3580,3580,3580,0
20241122,191000,759233055,3580,3580,3580,3580,0
20241122,190900,759233055,3580,3580,3580,3580,0
20241122,190800,759233055,3580,3580,3580,3580,0
20241122,190700,759233055,3580,3580,3580,3580,0
20241122,190600,759233055,3580,3580,3580,3580,0
20241122,190500,759233055,3580,3580,3580,3580,0
20241122,190400,759233055,3580,3580,3580,3580,0
20241122,190300,759233055,3580,3580,3580,3580,0
20241122,190200,759233055,3580,3580,3580,3580,0
20241122,190100,759233055,3580,3580,3580,3580,0
20241122,190000,759233055,3580,3580,3580,3580,0
20241122,185900,759233055,3580,3580,3580,3580,0
20241122,185800,759233055,3580,3580,3580,3580,0
20241122,185700,759233055,3580,3580,3580,3580,0
20241122,185600,759233055,3580,3580,3580,3580,0
20241122,185500,759233055,3580,3580,3580,3580,0
20241122,185400,759233055,3580,3580,3580,3580,0
20241122,185300,759233055,3580,3580,3580,3580,0
20241122,185200,759233055,3580,3580,3580,3580,0
20241122,185100,759233055,3580,3580,3580,3580,0
20241122,185000,759233055,3580,3580,3580,3580,0
20241122,184900,759233055,3580,3580,3580,3580,0
20241122,184800,759233055,3580,3580,3580,3580,0
20241122,184700,759233055,3580,3580,3580,3580,0
20241122,184600,759233055,3580,3580,3580,3580,0
20241122,184500,759233055,3580,3580,3580,3580,0
20241122,184400,759233055,3580,3580,3580,3580,7624
20241122,184300,759233055,3580,3580,3580,3580,0
20241122,184200,759233055,3580,3580,3580,3580,0
20241122,184100,759233055,3580,3580,3580,3580,0
20241122,184000,759233055,3580,3580,3580,3580,0
20241122,183900,759233055,3580,3580,3580,3580,0
20241122,183800,759233055,3580,3580,3580,3580,0
20241122,183700,759233055,3580,3580,3580,3580,0
20241122,183600,759233055,3580,3580,3580,3580,0
20241122,183500,759233055,3580,3580,3580,3580,0
20241122,183400,759233055,3580,3580,3580,3580,0
20241122,183300,759233055,3580,3580,3580,3580,0
20241122,183200,759233055,3580,3580,3580,3580,0
20241122,183100,759233055,3580,3580,3580,3580,0
20241122,183000,759233055,3580,3580,3580,3580,0
20241122,182900,759233055,3580,3580,3580,3580,0
20241122,182800,759233055,3580,3580,3580,3580,0
20241122,182700,759233055,3580,3580,3580,3580,0
20241122,182600,759233055,3580,3580,3580,3580,0
20241122,182500,759233055,3580,3580,3580,3580,0
20241122,182400,759233055,3580,3580,3580,3580,0
20241122,182300,759233055,3580,3580,3580,3580,0
20241122,182200,759233055,3580,3580,3580,3580,0
20241122,182100,759233055,3580,3580,3580,3580,0
20241122,182000,759233055,3580,3580,3580,3580,0
20241122,181900,759233055,3580,3580,3580,3580,0
20241122,181800,759233055,3580,3580,3580,3580,0
20241122,181700,759233055,3580,3580,3580,3580,0
20241122,181600,759233055,3580,3580,3580,3580,0
20241122,181500,759233055,3580,3580,3580,3580,0
20241122,181400,759233055,3580,3580,3580,3580,7624
20241122,181300,759233055,3580,3580,3580,3580,0
20241122,181200,759233055,3580,3580,3580,3580,0
20241122,181100,759233055,3580,3580,3580,3580,0
20241122,181000,759233055,3580,3580,3580,3580,0
20241122,180900,759233055,3580,3580,3580,3580,0
20241122,180800,759233055,3580,3580,3580,3580,0
20241122,180700,759233055,3580,3580,3580,3580,0
20241122,180600,759233055,3580,3580,3580,3580,0
20241122,180500,759233055,3580,3580,3580,3580,0
20241122,180400,759233055,3580,3580,3580,3580,0
20241122,180300,759233055,3580,3580,3580,3580,0
20241122,180200,759233055,3580,3580,3580,3580,0
20241122,180100,759233055,3580,3580,3580,3580,0
20241122,180000,759233055,3580,3580,3580,3580,0
20241122,175900,759233055,3580,3580,3580,3580,0
20241122,175800,759233055,3580,3580,3580,3580,0
20241122,175700,759233055,3580,3580,3580,3580,0
20241122,175600,759233055,3580,3580,3580,3580,0
20241122,175500,759233055,3580,3580,3580,3580,0
20241122,175400,759233055,3580,3580,3580,3580,0
20241122,175300,759233055,3580,3580,3580,3580,0
20241122,175200,759233055,3580,3580,3580,3580,0
20241122,175100,759233055,3580,3580,3580,3580,0
20241122,175000,759233055,3580,3580,3580,3580,0
20241122,174900,759233055,3580,3580,3580,3580,0
20241122,174800,759233055,3580,3580,3580,3580,0
20241122,174700,759233055,3580,3580,3580,3580,0
20241122,174600,759233055,3580,3580,3580,3580,0
20241122,174500,759233055,3580,3580,3580,3580,0
20241122,174400,759233055,3580,3580,3580,3580,7624
20241122,174300,759233055,3580,3580,3580,3580,0
20241122,174200,759233055,3580,3580,3580,3580,0
20241122,174100,759233055,3580,3580,3580,3580,0
20241122,174000,759233055,3580,3580,3580,3580,0
20241122,173900,759233055,3580,3580,3580,3580,0
20241122,173800,759233055,3580,3580,3580,3580,0
20241122,173700,759233055,3580,3580,3580,3580,0
20241122,173600,759233055,3580,3580,3580,3580,0
20241122,173500,759233055,3580,3580,3580,3580,0
20241122,173400,759233055,3580,3580,3580,3580,0
20241122,173300,759233055,3580,3580,3580,3580,0
20241122,173200,759233055,3580,3580,3580,3580,0
20241122,173100,759233055,3580,3580,3580,3580,0
20241122,173000,759233055,3580,3580,3580,3580,0
20241122,172900,759233055,3580,3580,3580,3580,0
20241122,172800,759233055,3580,3580,3580,3580,0
20241122,172700,759233055,3580,3580,3580,3580,0
20241122,172600,759233055,3580,3580,3580,3580,0
20241122,172500,759233055,3580,3580,3580,3580,0
20241122,172400,759233055,3580,3580,3580,3580,0
20241122,172300,759233055,3580,3580,3580,3580,0
20241122,172200,759233055,3580,3580,3580,3580,0
20241122,172100,759233055,3580,3580,3580,3580,0
20241122,172000,759233055,3580,3580,3580,3580,0
20241122,171900,759233055,3580,3580,3580,3580,0
20241122,171800,759233055,3580,3580,3580,3580,0
20241122,171700,759233055,3580,3580,3580,3580,0
20241122,171600,759233055,3580,3580,3580,3580,0
20241122,171500,759233055,3580,3580,3580,3580,0
20241122,171400,759233055,3580,3580,3580,3580,7624
20241122,171300,759233055,3580,3580,3580,3580,0
20241122,171200,759233055,3580,3580,3580,3580,0
20241122,171100,759233055,3580,3580,3580,3580,0
20241122,171000,759233055,3580,3580,3580,3580,0
20241122,170900,759233055,3580,3580,3580,3580,0
20241122,170800,759233055,3580,3580,3580,3580,0
20241122,170700,759233055,3580,3580,3580,3580,0
20241122,170600,759233055,3580,3580,3580,3580,0
20241122,170500,759233055,3580,3580,3580,3580,0
20241122,170400,759233055,3580,3580,3580,3580,0
20241122,170300,759233055,3580,3580,3580,3580,0
20241122,170200,759233055,3580,3580,3580,3580,0
20241122,170100,759233055,3580,3580,3580,3580,0
20241122,170000,759233055,3580,3580,3580,3580,0
20241122,165900,759233055,3580,3580,3580,3580,0
20241122,165800,759233055,3580,3580,3580,3580,0
20241122,165700,759233055,3580,3580,3580,3580,0
20241122,165600,759233055,3580,3580,3580,3580,0
20241122,165500,759233055,3580,3580,3580,3580,0
20241122,165400,759233055,3580,3580,3580,3580,0
20241122,165300,759233055,3580,3580,3580,3580,0
20241122,165200,759233055,3580,3580,3580,3580,0
20241122,165100,759233055,3580,3580,3580,3580,0
20241122,165000,759233055,3580,3580,3580,3580,0
20241122,164900,759233055,3580,3580,3580,3580,0
20241122,164800,759233055,3580,3580,3580,3580,0
20241122,164700,759233055,3580,3580,3580,3580,0
20241122,164600,759233055,3580,3580,3580,3580,0
20241122,164500,759233055,3580,3580,3580,3580,0
20241122,164400,759233055,3580,3580,3580,3580,7624
20241122,164300,759233055,3580,3580,3580,3580,0
20241122,164200,759233055,3580,3580,3580,3580,0
20241122,164100,759233055,3580,3580,3580,3580,0
20241122,164000,759233055,3580,3580,3580,3580,0
20241122,163900,759233055,3580,3580,3580,3580,0
20241122,163800,759233055,3580,3580,3580,3580,0
20241122,163700,759233055,3580,3580,3580,3580,0
20241122,163600,759233055,3580,3580,3580,3580,0
20241122,163500,759233055,3580,3580,3580,3580,0
20241122,163400,759233055,3580,3580,3580,3580,0
20241122,163300,759233055,3580,3580,3580,3580,0
20241122,163200,759233055,3580,3580,3580,3580,0
20241122,163100,759233055,3580,3580,3580,3580,0
20241122,163000,759233055,3580,3580,3580,3580,0
20241122,162900,759233055,3580,3580,3580,3580,0
20241122,162800,759233055,3580,3580,3580,3580,0
20241122,162700,759233055,3580,3580,3580,3580,0
20241122,162600,759233055,3580,3580,3580,3580,0
20241122,162500,759233055,3580,3580,3580,3580,0
20241122,162400,759233055,3580,3580,3580,3580,0
20241122,162300,759233055,3580,3580,3580,3580,0
20241122,162200,759233055,3580,3580,3580,3580,0
20241122,162100,759233055,3580,3580,3580,3580,0
20241122,162000,759233055,3580,3580,3580,3580,0
20241122,161900,759233055,3580,3580,3580,3580,0
20241122,161800,759233055,3580,3580,3580,3580,0
20241122,161700,759233055,3580,3580,3580,3580,0
20241122,161600,759233055,3580,3580,3580,3580,0
20241122,161500,759233055,3580,3580,3580,3580,0
20241122,161400,759233055,3580,3580,3580,3580,7624
20241122,161300,759233055,3580,3580,3580,3580,0
20241122,161200,759233055,3580,3580,3580,3580,0
20241122,161100,759233055,3580,3580,3580,3580,0
20241122,161000,759233055,3580,3580,3580,3580,0
20241122,160900,759233055,3580,3580,3580,3580,0
20241122,160800,759233055,3580,3580,3580,3580,0
20241122,160700,759233055,3580,3580,3580,3580,0
20241122,160600,759233055,3580,3580,3580,3580,0
20241122,160500,759233055,3580,3580,3580,3580,0
20241122,160400,759233055,3580,3580,3580,3580,0
20241122,160300,759233055,3580,3580,3580,3580,0
20241122,160200,759233055,3580,3580,3580,3580,0
20241122,160100,759233055,3580,3580,3580,3580,0
20241122,160000,759233055,3580,3580,3580,3580,0
20241122,155900,759233055,3580,3580,3580,3580,0
20241122,155800,759233055,3580,3580,3580,3580,0
20241122,155700,759233055,3580,3580,3580,3580,0
20241122,155600,759233055,3580,3580,3580,3580,0
20241122,155500,759233055,3580,3580,3580,3580,0
20241122,155400,759233055,3580,3580,3580,3580,0
20241122,155300,759233055,3580,3580,3580,3580,0
20241122,155200,759233055,3580,3580,3580,3580,0
20241122,155100,759233055,3580,3580,3580,3580,0
20241122,155000,759233055,3580,3580,3580,3580,0
20241122,154900,759233055,3580,3580,3580,3580,0
20241122,154800,759233055,3580,3580,3580,3580,0
20241122,154700,759233055,3580,3580,3580,3580,0
20241122,154600,759233055,3580,3580,3580,3580,0
20241122,154500,759233055,3580,3580,3580,3580,0
20241122,154400,759233055,3580,3580,3580,3580,7624
20241122,154300,759233055,3580,3580,3580,3580,0
20241122,154200,759233055,3580,3580,3580,3580,0
20241122,154100,759233055,3580,3580,3580,3580,0
20241122,154000,759233055,3580,3580,3580,3580,0
20241122,153900,759233055,3580,3580,3580,3580,0
20241122,153800,759233055,3580,3580,3580,3580,0
20241122,153700,759233055,3580,3580,3580,3580,0
20241122,153600,759233055,3580,3580,3580,3580,0
20241122,153500,759233055,3580,3580,3580,3580,0
20241122,153400,759233055,3580,3580,3580,3580,0
20241122,153300,759233055,3580,3580,3580,3580,0
20241122,153200,759233055,3580,3580,3580,3580,0
20241122,153100,759233055,3580,3580,3580,3580,0
20241122,153000,759233055,3580,3580,3580,3580,7624
20241122,152900,731939135,3585,3585,3585,3585,0
20241122,152800,731939135,3585,3585,3585,3585,0
20241122,152700,731939135,3585,3585,3585,3585,0
20241122,152600,731939135,3585,3585,3585,3585,0
20241122,152500,731939135,3585,3585,3585,3585,0
20241122,152400,731939135,3585,3585,3585,3585,0
20241122,152300,731939135,3585,3585,3585,3585,0
20241122,152200,731939135,3585,3585,3585,3585,0
20241122,152100,731939135,3585,3585,3585,3585,0
20241122,152000,731939135,3585,3585,3585,3585,0
20241122,151900,731939135,3585,3590,3590,3585,200
20241122,151800,731222035,3605,3605,3605,3605,0
20241122,151700,731222035,3605,3590,3605,3585,302
20241122,151600,730138955,3605,3590,3605,3590,1438
20241122,151500,724963515,3600,3600,3600,3600,1
20241122,151400,724959915,3585,3590,3590,3585,2447
20241122,151300,716184535,3590,3600,3600,3590,563
20241122,151200,714160365,3585,3605,3605,3585,5514
20241122,151100,694352155,3605,3605,3605,3605,27
20241122,151000,694254820,3600,3600,3600,3600,0
20241122,150900,694254820,3600,3600,3600,3600,55
20241122,150800,694056820,3600,3600,3600,3600,5
20241122,150700,694038820,3600,3600,3600,3600,1012
20241122,150600,690395620,3600,3600,3600,3600,104
20241122,150500,690021220,3605,3605,3605,3605,0
20241122,150400,690021220,3605,3600,3605,3595,210
20241122,150300,689264270,3595,3600,3600,3595,47
20241122,150200,689095295,3600,3600,3600,3600,2
20241122,150100,689088095,3600,3595,3600,3595,53
20241122,150000,688897360,3595,3595,3595,3595,1000
20241122,145900,685302360,3595,3595,3595,3595,225
20241122,145800,684493485,3595,3595,3595,3595,0
20241122,145700,684493485,3595,3595,3595,3595,10
20241122,145600,684457535,3590,3590,3590,3590,0
20241122,145500,684457535,3590,3590,3590,3590,0
20241122,145400,684457535,3590,3590,3590,3590,3
20241122,145300,684446765,3590,3590,3590,3590,900
20241122,145200,681215765,3590,3595,3595,3590,900
20241122,145100,677983100,3590,3600,3600,3590,14084
20241122,145000,627331635,3600,3600,3600,3600,201
20241122,144900,626608035,3600,3600,3600,3600,0
20241122,144800,626608035,3600,3600,3600,3600,0
20241122,144700,626608035,3600,3600,3600,3600,0
20241122,144600,626608035,3600,3600,3600,3600,0
20241122,144500,626608035,3600,3600,3600,3600,0
20241122,144400,626608035,3600,3600,3600,3600,0
20241122,144300,626608035,3600,3600,3600,3600,0
20241122,144200,626608035,3600,3600,3600,3600,0
20241122,144100,626608035,3600,3600,3600,3600,0
20241122,144000,626608035,3600,3600,3600,3600,2
20241122,143900,626600835,3600,3605,3605,3600,233
20241122,143800,625761870,3620,3620,3620,3620,0
20241122,143700,625761870,3620,3620,3620,3620,4
20241122,143600,625747390,3600,3610,3620,3600,85
20241122,143500,625440855,3595,3595,3595,3595,21
20241122,143400,625365360,3595,3595,3595,3595,0
20241122,143300,625365360,3595,3595,3595,3595,157
20241122,143200,624800945,3595,3595,3595,3595,0
20241122,143100,624800945,3595,3595,3595,3595,0
20241122,143000,624800945,3595,3605,3605,3595,344
20241122,142900,623564225,3605,3605,3605,3605,295
20241122,142800,622500750,3610,3610,3610,3610,10
20241122,142700,622464650,3610,3610,3610,3610,50
20241122,142600,622284150,3610,3605,3610,3605,1018
20241122,142500,618609220,3610,3600,3610,3600,404
20241122,142400,617154170,3595,3595,3595,3595,0
20241122,142300,617154170,3595,3595,3595,3595,0
20241122,142200,617154170,3595,3595,3595,3595,0
20241122,142100,617154170,3595,3595,3595,3595,0
20241122,142000,617154170,3595,3605,3605,3595,1220
20241122,141900,612763425,3600,3600,3600,3600,0
20241122,141800,612763425,3600,3600,3600,3600,0
20241122,141700,612763425,3600,3600,3600,3600,468
20241122,141600,611078625,3600,3600,3600,3600,150
20241122,141500,610538625,3600,3610,3610,3600,254
20241122,141400,609623085,3605,3605,3605,3605,0
20241122,141300,609623085,3605,3605,3605,3605,112
20241122,141200,609219325,3605,3605,3605,3605,118
20241122,141100,608793935,3605,3600,3605,3600,468
20241122,141000,607106805,3605,3605,3605,3605,10
20241122,140900,607070755,3605,3605,3605,3605,3
20241122,140800,607059940,3595,3595,3595,3595,0
20241122,140700,607059940,3595,3595,3595,3595,6505
20241122,140600,583674465,3595,3590,3595,3590,19
20241122,140500,583606230,3595,3595,3595,3595,251
20241122,140400,582703885,3600,3600,3600,3600,0
20241122,140300,582703885,3600,3605,3605,3600,104
20241122,140200,582329475,3605,3605,3605,3605,185
20241122,140100,581662550,3600,3605,3605,3600,51
20241122,140000,581478945,3605,3595,3605,3595,258
20241122,135900,580551415,3590,3595,3595,3590,239
20241122,135800,579693280,3590,3590,3590,3590,467
20241122,135700,578016750,3595,3595,3595,3595,1757
20241122,135600,571700335,3595,3595,3595,3595,406
20241122,135500,570240765,3600,3600,3600,3600,45
20241122,135400,570078765,3595,3595,3595,3595,496
20241122,135300,568295645,3595,3605,3605,3595,948
20241122,135200,564883815,3600,3600,3600,3600,223
20241122,135100,564081015,3600,3600,3600,3600,29
20241122,135000,563976615,3600,3600,3600,3600,825
20241122,134900,561006615,3600,3600,3605,3600,1396
20241122,134800,555980515,3600,3600,3605,3600,2167
20241122,134700,548179215,3600,3610,3610,3600,3448
20241122,134600,535750450,3605,3610,3610,3605,64
20241122,134500,535519605,3605,3610,3610,3605,2117
20241122,134400,527878385,3610,3610,3610,3610,1
20241122,134300,527874775,3610,3610,3610,3610,145
20241122,134200,527351325,3610,3610,3610,3610,300
20241122,134100,526268325,3610,3610,3610,3610,334
20241122,134000,525062585,3610,3615,3615,3610,652
20241122,133900,522708810,3620,3615,3620,3615,866
20241122,133800,519578215,3615,3620,3620,3615,464
20241122,133700,517900755,3620,3625,3625,3620,30
20241122,133600,517792105,3625,3625,3625,3625,60
20241122,133500,517574605,3625,3620,3625,3620,1042
20241122,133400,513802515,3625,3625,3625,3625,10
20241122,133300,513766265,3620,3620,3620,3620,0
20241122,133200,513766265,3620,3620,3620,3620,0
20241122,133100,513766265,3620,3620,3620,3620,0
20241122,133000,513766265,3620,3620,3620,3620,12
20241122,132900,513722825,3625,3625,3625,3625,1
20241122,132800,513719200,3620,3620,3620,3620,29
20241122,132700,513614220,3620,3620,3620,3620,0
20241122,132600,513614220,3620,3620,3620,3620,418
20241122,132500,512101060,3625,3625,3625,3625,0
20241122,132400,512101060,3625,3625,3625,3625,0
20241122,132300,512101060,3625,3625,3625,3625,0
20241122,132200,512101060,3625,3625,3625,3625,1
20241122,132100,512097435,3620,3620,3620,3620,946
20241122,132000,508672915,3620,3620,3620,3620,100
20241122,131900,508310915,3625,3625,3625,3625,20
20241122,131800,508238415,3630,3620,3630,3615,109
20241122,131700,507843880,3635,3620,3635,3615,3370
20241122,131600,495648260,3635,3635,3635,3635,1
20241122,131500,495644625,3625,3625,3645,3625,832
20241122,131400,492628580,3645,3645,3645,3645,0
20241122,131300,492628580,3645,3635,3645,3635,3
20241122,131200,492617655,3645,3645,3645,3645,0
20241122,131100,492617655,3645,3625,3645,3625,396
20241122,131000,491181915,3625,3630,3630,3625,1654
20241122,130900,485185420,3640,3640,3640,3640,2
20241122,130800,485178140,3640,3640,3640,3640,230
20241122,130700,484340940,3640,3640,3640,3640,0
20241122,130600,484340940,3640,3630,3640,3630,2001
20241122,130500,477077300,3630,3630,3630,3630,0
20241122,130400,477077300,3630,3630,3630,3630,20
20241122,130300,477004700,3630,3630,3630,3630,0
20241122,130200,477004700,3630,3630,3630,3630,1
20241122,130100,477001070,3635,3635,3635,3635,367
20241122,130000,475667025,3635,3635,3635,3635,555
20241122,125900,473649600,3635,3635,3635,3635,1434
20241122,125800,468437010,3635,3635,3635,3635,526
20241122,125700,466525000,3635,3635,3635,3635,20
20241122,125600,466452300,3635,3635,3635,3635,0
20241122,125500,466452300,3635,3635,3635,3635,0
20241122,125400,466452300,3635,3635,3635,3635,0
20241122,125300,466452300,3635,3635,3635,3635,0
20241122,125200,466452300,3635,3635,3635,3635,0
20241122,125100,466452300,3635,3635,3635,3635,2403
20241122,125000,457717395,3635,3635,3635,3635,0
20241122,124900,457717395,3635,3635,3635,3635,1
20241122,124800,457713760,3635,3635,3635,3635,0
20241122,124700,457713760,3635,3635,3635,3635,430
20241122,124600,456150710,3635,3635,3635,3635,1732
20241122,124500,449854890,3635,3635,3635,3635,0
20241122,124400,449854890,3635,3640,3640,3635,149
20241122,124300,449312775,3635,3635,3635,3635,0
20241122,124200,449312775,3635,3635,3635,3635,6
20241122,124100,449290965,3640,3640,3640,3640,0
20241122,124000,449290965,3640,3635,3640,3635,147
20241122,123900,448756615,3635,3635,3635,3635,75
20241122,123800,448483990,3635,3635,3635,3635,562
20241122,123700,446441120,3640,3640,3640,3640,69
20241122,123600,446189960,3640,3640,3640,3640,55
20241122,123500,445989760,3640,3640,3640,3640,0
20241122,123400,445989760,3640,3645,3645,3640,78
20241122,123300,445705490,3645,3645,3645,3645,17
20241122,123200,445643525,3645,3650,3650,3645,129
20241122,123100,445172740,3645,3645,3645,3645,1
20241122,123000,445169095,3650,3650,3650,3650,0
20241122,122900,445169095,3650,3650,3650,3650,5
20241122,122800,445150845,3650,3650,3650,3650,0
20241122,122700,445150845,3650,3650,3650,3650,3
20241122,122600,445139895,3635,3635,3635,3635,1
20241122,122500,445136260,3650,3650,3650,3650,0
20241122,122400,445136260,3650,3650,3650,3650,0
20241122,122300,445136260,3650,3650,3650,3650,0
20241122,122200,445136260,3650,3650,3650,3650,0
20241122,122100,445136260,3650,3650,3650,3650,0
20241122,122000,445136260,3650,3650,3650,3650,0
20241122,121900,445136260,3650,3635,3650,3635,1615
20241122,121800,439265645,3635,3635,3635,3635,20
20241122,121700,439192945,3640,3640,3640,3640,1
20241122,121600,439189305,3650,3650,3650,3650,0
20241122,121500,439189305,3650,3650,3650,3650,1
20241122,121400,439185655,3650,3650,3650,3650,0
20241122,121300,439185655,3650,3650,3650,3650,0
20241122,121200,439185655,3650,3650,3650,3650,1
20241122,121100,439182005,3635,3635,3635,3635,40
20241122,121000,439036605,3650,3650,3650,3650,102
20241122,120900,438664305,3650,3650,3650,3650,1
20241122,120800,438660655,3635,3630,3635,3630,145
20241122,120700,438134300,3650,3650,3650,3650,0
20241122,120600,438134300,3650,3650,3650,3650,0
20241122,120500,438134300,3650,3650,3650,3650,1
20241122,120400,438130650,3630,3630,3630,3630,262
20241122,120300,437179590,3635,3635,3635,3635,103
20241122,120200,436805185,3630,3630,3630,3630,0
20241122,120100,436805185,3630,3630,3630,3630,0
20241122,120000,436805185,3630,3630,3630,3630,0
20241122,115900,436805185,3630,3630,3630,3630,0
20241122,115800,436805185,3630,3630,3630,3630,387
20241122,115700,435400375,3630,3630,3630,3630,600
20241122,115600,433222375,3630,3630,3630,3630,100
20241122,115500,432859375,3650,3650,3650,3650,1
20241122,115400,432855725,3635,3635,3635,3635,198
20241122,115300,432135995,3655,3655,3655,3655,3
20241122,115200,432125030,3655,3655,3655,3655,0
20241122,115100,432125030,3655,3655,3655,3655,1
20241122,115000,432121375,3635,3640,3640,3635,288
20241122,114900,431074480,3640,3640,3640,3640,0
20241122,114800,431074480,3640,3640,3640,3640,0
20241122,114700,431074480,3640,3640,3640,3640,0
20241122,114600,431074480,3640,3660,3660,3640,281
20241122,114500,430051620,3655,3655,3655,3650,353
20241122,114400,428761905,3650,3650,3650,3650,100
20241122,114300,428396905,3650,3650,3650,3650,0
20241122,114200,428396905,3650,3650,3650,3650,0
20241122,114100,428396905,3650,3650,3650,3650,0
20241122,114000,428396905,3650,3650,3650,3650,20
20241122,113900,428323905,3650,3650,3650,3650,0
20241122,113800,428323905,3650,3650,3650,3650,0
20241122,113700,428323905,3650,3650,3650,3650,0
20241122,113600,428323905,3650,3650,3650,3650,6
20241122,113500,428302005,3650,3650,3650,3650,0
20241122,113400,428302005,3650,3650,3650,3650,0
20241122,113300,428302005,3650,3650,3650,3650,0
20241122,113200,428302005,3650,3650,3650,3650,0
20241122,113100,428302005,3650,3650,3650,3650,0
20241122,113000,428302005,3650,3650,3650,3650,13
20241122,112900,428254555,3640,3640,3640,3640,0
20241122,112800,428254555,3640,3640,3640,3640,527
20241122,112700,426336275,3640,3640,3640,3640,3
20241122,112600,426325355,3635,3635,3635,3635,0
20241122,112500,426325355,3635,3635,3635,3635,244
20241122,112400,425438415,3635,3635,3635,3635,20
20241122,112300,425365715,3635,3635,3635,3635,101
20241122,112200,424998580,3655,3650,3655,3650,2311
20241122,112100,416560430,3650,3635,3650,3630,709
20241122,112000,413986735,3630,3630,3630,3630,88
20241122,111900,413667295,3630,3630,3635,3630,272
20241122,111800,412678935,3635,3635,3635,3635,223
20241122,111700,411868330,3635,3635,3635,3635,0
20241122,111600,411868330,3635,3640,3640,3635,229
20241122,111500,411035705,3640,3640,3640,3640,0
20241122,111400,411035705,3640,3640,3640,3640,40
20241122,111300,410890105,3640,3640,3640,3640,0
20241122,111200,410890105,3640,3640,3640,3640,0
20241122,111100,410890105,3640,3640,3640,3640,253
20241122,111000,409969185,3640,3640,3640,3640,0
20241122,110900,409969185,3640,3640,3655,3640,114
20241122,110800,409554210,3640,3640,3640,3640,0
20241122,110700,409554210,3640,3640,3640,3640,264
20241122,110600,408593250,3660,3640,3660,3640,251
20241122,110500,407679590,3645,3645,3645,3645,0
20241122,110400,407679590,3645,3650,3660,3645,1258
20241122,110300,403091335,3660,3660,3660,3660,10
20241122,110200,403054735,3665,3665,3665,3665,0
20241122,110100,403054735,3665,3665,3665,3665,273
20241122,110000,402054190,3650,3650,3650,3650,500
20241122,105900,400229190,3650,3650,3650,3650,1515
20241122,105800,394699440,3655,3665,3665,3655,20
20241122,105700,394626240,3665,3665,3665,3665,0
20241122,105600,394626240,3665,3660,3665,3660,167
20241122,105500,394014235,3665,3665,3665,3665,0
20241122,105400,394014235,3665,3665,3665,3665,6
20241122,105300,393992245,3655,3655,3655,3655,0
20241122,105200,393992245,3655,3655,3655,3655,940
20241122,105100,390556545,3665,3665,3665,3665,1
20241122,105000,390552880,3665,3660,3665,3660,111
20241122,104900,390146120,3660,3660,3660,3660,202
20241122,104800,389406800,3665,3660,3665,3660,62
20241122,104700,389179875,3660,3660,3660,3660,201
20241122,104600,388444215,3655,3655,3655,3655,2
20241122,104500,388436905,3660,3660,3660,3660,0
20241122,104400,388436905,3660,3660,3660,3660,54
20241122,104300,388239265,3660,3660,3660,3660,801
20241122,104200,385307605,3660,3645,3660,3645,2241
20241122,104100,377122220,3640,3640,3640,3640,7
20241122,104000,377096740,3635,3640,3640,3635,59
20241122,103900,376882055,3640,3640,3640,3640,0
20241122,103800,376882055,3640,3645,3645,3640,419
20241122,103700,375354895,3645,3645,3645,3645,147
20241122,103600,374819080,3645,3645,3645,3645,517
20241122,103500,372934615,3645,3645,3645,3645,18
20241122,103400,372869005,3640,3640,3640,3640,1000
20241122,103300,369229005,3630,3630,3630,3630,0
20241122,103200,369229005,3630,3635,3635,3630,159
20241122,103100,368651100,3635,3635,3635,3635,0
20241122,103000,368651100,3635,3635,3635,3635,0
20241122,102900,368651100,3635,3635,3635,3635,271
20241122,102800,367666015,3630,3635,3635,3630,4
20241122,102700,367651480,3635,3630,3635,3630,7
20241122,102600,367626045,3630,3630,3630,3630,695
20241122,102500,365103195,3625,3635,3635,3625,4000
20241122,102400,350580010,3635,3635,3635,3635,736
20241122,102300,347904650,3635,3635,3635,3635,0
20241122,102200,347904650,3635,3635,3635,3635,1008
20241122,102100,344240570,3635,3635,3635,3635,0
20241122,102000,344240570,3635,3640,3640,3635,396
20241122,101900,342801090,3640,3640,3640,3640,1000
20241122,101800,339161090,3640,3645,3645,3640,279
20241122,101700,338144150,3650,3645,3650,3645,318
20241122,101600,336984950,3645,3645,3645,3645,400
20241122,101500,335526950,3650,3650,3650,3650,275
20241122,101400,334523200,3645,3645,3645,3645,100
20241122,101300,334158700,3640,3640,3640,3635,1285
20241122,101200,329483495,3640,3640,3640,3640,1421
20241122,101100,324311055,3640,3645,3645,3640,228
20241122,101000,323481035,3650,3645,3650,3645,2619
20241122,100900,313927665,3645,3655,3655,3645,607
20241122,100800,311711980,3655,3655,3655,3655,190
20241122,100700,311017530,3655,3655,3655,3655,10
20241122,100600,310980980,3665,3660,3665,3655,108
20241122,100500,310586180,3660,3660,3660,3660,1250
20241122,100400,306011180,3660,3650,3660,3640,2397
20241122,100300,297273805,3650,3650,3650,3650,0
20241122,100200,297273805,3650,3650,3650,3650,546
20241122,100100,295280905,3660,3650,3660,3650,96
20241122,100000,294930305,3650,3650,3650,3650,270
20241122,095900,293944805,3650,3655,3655,3650,1000
20241122,095800,290294775,3655,3655,3655,3655,0
20241122,095700,290294775,3655,3655,3655,3655,295
20241122,095600,289216550,3650,3650,3650,3650,1159
20241122,095500,284986200,3655,3655,3655,3655,4
20241122,095400,284971580,3640,3640,3640,3640,0
20241122,095300,284971580,3640,3640,3640,3640,0
20241122,095200,284971580,3640,3640,3640,3640,0
20241122,095100,284971580,3640,3640,3640,3635,851
20241122,095000,281875840,3655,3640,3655,3640,557
20241122,094900,279847565,3640,3645,3650,3640,949
20241122,094800,276390905,3645,3645,3645,3645,20
20241122,094700,276318005,3645,3650,3650,3645,1121
20241122,094600,272231820,3650,3645,3650,3645,4052
20241122,094500,257462180,3650,3650,3650,3650,50
20241122,094400,257279680,3650,3650,3655,3650,401
20241122,094300,255816025,3645,3655,3655,3645,503
20241122,094200,253977580,3660,3645,3660,3645,36
20241122,094100,253846285,3645,3645,3645,3645,715
20241122,094000,251240110,3660,3660,3660,3660,2
20241122,093900,251232790,3660,3660,3660,3660,0
20241122,093800,251232790,3660,3645,3660,3645,115
20241122,093700,250812115,3645,3655,3655,3645,1960
20241122,093600,243660095,3660,3660,3660,3660,0
20241122,093500,243660095,3660,3660,3660,3660,0
20241122,093400,243660095,3660,3660,3660,3660,947
20241122,093300,240194075,3655,3655,3660,3655,360
20241122,093200,238878225,3655,3655,3655,3655,357
20241122,093100,237573390,3655,3660,3660,3655,1041
20241122,093000,233763465,3655,3660,3660,3655,610
20241122,092900,231533865,3660,3660,3660,3660,143
20241122,092800,231010485,3660,3665,3665,3660,42
20241122,092700,230856605,3665,3675,3675,3665,1982
20241122,092600,223578225,3680,3660,3680,3660,2785
20241122,092500,213376940,3660,3675,3675,3660,927
20241122,092400,209977385,3675,3675,3680,3675,1926
20241122,092300,202899260,3680,3670,3680,3670,931
20241122,092200,199477835,3675,3665,3675,3665,2366
20241122,092100,190787530,3665,3670,3670,3665,399
20241122,092000,189323660,3660,3675,3675,3660,234
20241122,091900,188464100,3675,3670,3675,3670,477
20241122,091800,186711970,3650,3650,3650,3650,1553
20241122,091700,181043520,3655,3655,3675,3655,2030
20241122,091600,173602305,3670,3645,3670,3645,600
20241122,091500,171402880,3645,3650,3650,3645,1600
20241122,091400,165568750,3660,3665,3665,3660,2572
20241122,091300,156154790,3660,3665,3665,3660,107
20241122,091200,155763070,3660,3670,3685,3660,3710
20241122,091100,142123530,3670,3670,3670,3670,753
20241122,091000,139360020,3665,3655,3670,3650,3705
20241122,090900,125784125,3650,3665,3665,3650,252
20241122,090800,124863560,3655,3640,3665,3640,3243
20241122,090700,113012220,3635,3620,3635,3620,1366
20241122,090600,108058645,3610,3615,3615,3610,1181
20241122,090500,103791670,3615,3630,3630,3610,5346
20241122,090400,84444425,3630,3630,3635,3630,1248
20241122,090300,79914160,3630,3640,3640,3620,6316
20241122,090200,56949100,3640,3640,3650,3615,3924
20241122,090100,42692945,3640,3665,3665,3625,3828
20241122,090000,28750960,3665,3620,3675,3620,7790