KissMeData/001260/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,183300,14077413260,9500,9500,9500,9500,23976
20241121,183200,14077413260,9500,9500,9500,9500,0
20241121,183100,14077413260,9500,9500,9500,9500,0
20241121,183000,14077413260,9500,9500,9500,9500,0
20241121,182900,14077413260,9500,9500,9500,9500,0
20241121,182800,14077413260,9500,9500,9500,9500,0
20241121,182700,14077413260,9500,9500,9500,9500,0
20241121,182600,14077413260,9500,9500,9500,9500,0
20241121,182500,14077413260,9500,9500,9500,9500,0
20241121,182400,14077413260,9500,9500,9500,9500,0
20241121,182300,14077413260,9500,9500,9500,9500,0
20241121,182200,14077413260,9500,9500,9500,9500,0
20241121,182100,14077413260,9500,9500,9500,9500,0
20241121,182000,14077413260,9500,9500,9500,9500,0
20241121,181900,14077413260,9500,9500,9500,9500,0
20241121,181800,14077413260,9500,9500,9500,9500,0
20241121,181700,14077413260,9500,9500,9500,9500,0
20241121,181600,14077413260,9500,9500,9500,9500,0
20241121,181500,14077413260,9500,9500,9500,9500,0
20241121,181400,14077413260,9500,9500,9500,9500,0
20241121,181300,14077413260,9500,9500,9500,9500,0
20241121,181200,14077413260,9500,9500,9500,9500,0
20241121,181100,14077413260,9500,9500,9500,9500,0
20241121,181000,14077413260,9500,9500,9500,9500,0
20241121,180900,14077413260,9500,9500,9500,9500,0
20241121,180800,14077413260,9500,9500,9500,9500,0
20241121,180700,14077413260,9500,9500,9500,9500,0
20241121,180600,14077413260,9500,9500,9500,9500,0
20241121,180500,14077413260,9500,9500,9500,9500,0
20241121,180400,14077413260,9500,9500,9500,9500,0
20241121,180300,14077413260,9500,9500,9500,9500,23976
20241121,180200,14077413260,9500,9500,9500,9500,0
20241121,180100,14077413260,9500,9500,9500,9500,0
20241121,180000,14077413260,9500,9500,9500,9500,0
20241121,175900,14077413260,9500,9500,9500,9500,0
20241121,175800,14077413260,9500,9500,9500,9500,0
20241121,175700,14077413260,9500,9500,9500,9500,0
20241121,175600,14077413260,9500,9500,9500,9500,0
20241121,175500,14077413260,9500,9500,9500,9500,0
20241121,175400,14077413260,9500,9500,9500,9500,0
20241121,175300,14077413260,9500,9500,9500,9500,0
20241121,175200,14077413260,9500,9500,9500,9500,0
20241121,175100,14077413260,9500,9500,9500,9500,0
20241121,175000,14077413260,9500,9500,9500,9500,0
20241121,174900,14077413260,9500,9500,9500,9500,0
20241121,174800,14077413260,9500,9500,9500,9500,0
20241121,174700,14077413260,9500,9500,9500,9500,0
20241121,174600,14077413260,9500,9500,9500,9500,0
20241121,174500,14077413260,9500,9500,9500,9500,0
20241121,174400,14077413260,9500,9500,9500,9500,0
20241121,174300,14077413260,9500,9500,9500,9500,0
20241121,174200,14077413260,9500,9500,9500,9500,0
20241121,174100,14077413260,9500,9500,9500,9500,0
20241121,174000,14077413260,9500,9500,9500,9500,0
20241121,173900,14077413260,9500,9500,9500,9500,0
20241121,173800,14077413260,9500,9500,9500,9500,0
20241121,173700,14077413260,9500,9500,9500,9500,0
20241121,173600,14077413260,9500,9500,9500,9500,0
20241121,173500,14077413260,9500,9500,9500,9500,0
20241121,173400,14077413260,9500,9500,9500,9500,0
20241121,173300,14077413260,9500,9500,9500,9500,23976
20241121,173200,14077413260,9500,9500,9500,9500,0
20241121,173100,14077413260,9500,9500,9500,9500,0
20241121,173000,14077413260,9500,9500,9500,9500,0
20241121,172900,14077413260,9500,9500,9500,9500,0
20241121,172800,14077413260,9500,9500,9500,9500,0
20241121,172700,14077413260,9500,9500,9500,9500,0
20241121,172600,14077413260,9500,9500,9500,9500,0
20241121,172500,14077413260,9500,9500,9500,9500,0
20241121,172400,14077413260,9500,9500,9500,9500,0
20241121,172300,14077413260,9500,9500,9500,9500,0
20241121,172200,14077413260,9500,9500,9500,9500,0
20241121,172100,14077413260,9500,9500,9500,9500,0
20241121,172000,14077413260,9500,9500,9500,9500,0
20241121,171900,14077413260,9500,9500,9500,9500,0
20241121,171800,14077413260,9500,9500,9500,9500,0
20241121,171700,14077413260,9500,9500,9500,9500,0
20241121,171600,14077413260,9500,9500,9500,9500,0
20241121,171500,14077413260,9500,9500,9500,9500,0
20241121,171400,14077413260,9500,9500,9500,9500,0
20241121,171300,14077413260,9500,9500,9500,9500,0
20241121,171200,14077413260,9500,9500,9500,9500,0
20241121,171100,14077413260,9500,9500,9500,9500,0
20241121,171000,14077413260,9500,9500,9500,9500,0
20241121,170900,14077413260,9500,9500,9500,9500,0
20241121,170800,14077413260,9500,9500,9500,9500,0
20241121,170700,14077413260,9500,9500,9500,9500,0
20241121,170600,14077413260,9500,9500,9500,9500,0
20241121,170500,14077413260,9500,9500,9500,9500,0
20241121,170400,14077413260,9500,9500,9500,9500,0
20241121,170300,14077413260,9500,9500,9500,9500,23976
20241121,170200,14077413260,9500,9500,9500,9500,0
20241121,170100,14077413260,9500,9500,9500,9500,0
20241121,170000,14077413260,9500,9500,9500,9500,0
20241121,165900,14077413260,9500,9500,9500,9500,0
20241121,165800,14077413260,9500,9500,9500,9500,0
20241121,165700,14077413260,9500,9500,9500,9500,0
20241121,165600,14077413260,9500,9500,9500,9500,0
20241121,165500,14077413260,9500,9500,9500,9500,0
20241121,165400,14077413260,9500,9500,9500,9500,0
20241121,165300,14077413260,9500,9500,9500,9500,0
20241121,165200,14077413260,9500,9500,9500,9500,0
20241121,165100,14077413260,9500,9500,9500,9500,0
20241121,165000,14077413260,9500,9500,9500,9500,0
20241121,164900,14077413260,9500,9500,9500,9500,0
20241121,164800,14077413260,9500,9500,9500,9500,0
20241121,164700,14077413260,9500,9500,9500,9500,0
20241121,164600,14077413260,9500,9500,9500,9500,0
20241121,164500,14077413260,9500,9500,9500,9500,0
20241121,164400,14077413260,9500,9500,9500,9500,0
20241121,164300,14077413260,9500,9500,9500,9500,0
20241121,164200,14077413260,9500,9500,9500,9500,0
20241121,164100,14077413260,9500,9500,9500,9500,0
20241121,164000,14077413260,9500,9500,9500,9500,0
20241121,163900,14077413260,9500,9500,9500,9500,0
20241121,163800,14077413260,9500,9500,9500,9500,0
20241121,163700,14077413260,9500,9500,9500,9500,0
20241121,163600,14077413260,9500,9500,9500,9500,0
20241121,163500,14077413260,9500,9500,9500,9500,0
20241121,163400,14077413260,9500,9500,9500,9500,0
20241121,163300,14077413260,9500,9500,9500,9500,23976
20241121,163200,14077413260,9500,9500,9500,9500,0
20241121,163100,14077413260,9500,9500,9500,9500,0
20241121,163000,14077413260,9500,9500,9500,9500,0
20241121,162900,14077413260,9500,9500,9500,9500,0
20241121,162800,14077413260,9500,9500,9500,9500,0
20241121,162700,14077413260,9500,9500,9500,9500,0
20241121,162600,14077413260,9500,9500,9500,9500,0
20241121,162500,14077413260,9500,9500,9500,9500,0
20241121,162400,14077413260,9500,9500,9500,9500,0
20241121,162300,14077413260,9500,9500,9500,9500,0
20241121,162200,14077413260,9500,9500,9500,9500,0
20241121,162100,14077413260,9500,9500,9500,9500,0
20241121,162000,14077413260,9500,9500,9500,9500,0
20241121,161900,14077413260,9500,9500,9500,9500,0
20241121,161800,14077413260,9500,9500,9500,9500,0
20241121,161700,14077413260,9500,9500,9500,9500,0
20241121,161600,14077413260,9500,9500,9500,9500,0
20241121,161500,14077413260,9500,9500,9500,9500,0
20241121,161400,14077413260,9500,9500,9500,9500,0
20241121,161300,14077413260,9500,9500,9500,9500,0
20241121,161200,14077413260,9500,9500,9500,9500,0
20241121,161100,14077413260,9500,9500,9500,9500,0
20241121,161000,14077413260,9500,9500,9500,9500,0
20241121,160900,14077413260,9500,9500,9500,9500,0
20241121,160800,14077413260,9500,9500,9500,9500,0
20241121,160700,14077413260,9500,9500,9500,9500,0
20241121,160600,14077413260,9500,9500,9500,9500,0
20241121,160500,14077413260,9500,9500,9500,9500,0
20241121,160400,14077413260,9500,9500,9500,9500,0
20241121,160300,14077413260,9500,9500,9500,9500,23976
20241121,160200,14077413260,9500,9500,9500,9500,0
20241121,160100,14077413260,9500,9500,9500,9500,0
20241121,160000,14077413260,9500,9500,9500,9500,0
20241121,155900,14077413260,9500,9500,9500,9500,0
20241121,155800,14077413260,9500,9500,9500,9500,0
20241121,155700,14077413260,9500,9500,9500,9500,0
20241121,155600,14077413260,9500,9500,9500,9500,0
20241121,155500,14077413260,9500,9500,9500,9500,0
20241121,155400,14077413260,9500,9500,9500,9500,0
20241121,155300,14077413260,9500,9500,9500,9500,0
20241121,155200,14077413260,9500,9500,9500,9500,0
20241121,155100,14077413260,9500,9500,9500,9500,0
20241121,155000,14077413260,9500,9500,9500,9500,0
20241121,154900,14077413260,9500,9500,9500,9500,0
20241121,154800,14077413260,9500,9500,9500,9500,0
20241121,154700,14077413260,9500,9500,9500,9500,0
20241121,154600,14077413260,9500,9500,9500,9500,0
20241121,154500,14077413260,9500,9500,9500,9500,0
20241121,154400,14077413260,9500,9500,9500,9500,0
20241121,154300,14077413260,9500,9500,9500,9500,0
20241121,154200,14077413260,9500,9500,9500,9500,0
20241121,154100,14077413260,9500,9500,9500,9500,0
20241121,154000,14077413260,9500,9500,9500,9500,0
20241121,153900,14077413260,9500,9500,9500,9500,0
20241121,153800,14077413260,9500,9500,9500,9500,0
20241121,153700,14077413260,9500,9500,9500,9500,0
20241121,153600,14077413260,9500,9500,9500,9500,0
20241121,153500,14077413260,9500,9500,9500,9500,0
20241121,153400,14077413260,9500,9500,9500,9500,0
20241121,153300,14077413260,9500,9500,9500,9500,23976
20241121,153200,14077413260,9500,9500,9500,9500,0
20241121,153100,14077413260,9500,9500,9500,9500,0
20241121,153000,14077413260,9500,9500,9500,9500,23976
20241121,152900,13849641260,9650,9650,9650,9650,0
20241121,152800,13849641260,9650,9650,9650,9650,0
20241121,152700,13849641260,9650,9650,9650,9650,0
20241121,152600,13849641260,9650,9650,9650,9650,0
20241121,152500,13849641260,9650,9650,9650,9650,0
20241121,152400,13849641260,9650,9650,9650,9650,0
20241121,152300,13849641260,9650,9650,9650,9650,0
20241121,152200,13849641260,9650,9650,9650,9650,0
20241121,152100,13849641260,9650,9650,9650,9650,0
20241121,152000,13849641260,9650,9650,9650,9650,0
20241121,151900,13849641260,9650,9820,9840,9630,16468
20241121,151800,13688414450,9820,9840,9840,9620,23033
20241121,151700,13463587990,9840,9840,9840,9840,2767
20241121,151600,13436360710,9840,9810,9840,9800,8445
20241121,151500,13353349100,9810,9840,9840,9700,15603
20241121,151400,13200311750,9840,9800,9840,9740,10106
20241121,151300,13100918800,9800,9840,9840,9560,36441
20241121,151200,12744346070,9840,9840,9840,9840,15759
20241121,151100,12589277510,9840,9840,9840,9840,846
20241121,151000,12580952870,9840,9840,9840,9840,4784
20241121,150900,12533878310,9840,9840,9840,9840,4432
20241121,150800,12490267430,9840,9840,9840,9840,285
20241121,150700,12487463030,9840,9840,9840,9840,3233
20241121,150600,12455650310,9840,9840,9840,9840,504
20241121,150500,12450690950,9840,9840,9840,9840,2045
20241121,150400,12430568150,9840,9840,9840,9840,822
20241121,150300,12422479670,9840,9840,9840,9840,859
20241121,150200,12414027110,9840,9840,9840,9840,1031
20241121,150100,12403882070,9840,9840,9840,9840,1579
20241121,150000,12388344710,9840,9840,9840,9840,2413
20241121,145900,12364600790,9840,9840,9840,9840,1035
20241121,145800,12354416390,9840,9840,9840,9840,7292
20241121,145700,12282663110,9840,9840,9840,9840,2440
20241121,145600,12258653510,9840,9840,9840,9840,4433
20241121,145500,12215032790,9840,9840,9840,9840,4102
20241121,145400,12174669110,9840,9740,9840,9730,115442
20241121,145300,11040451590,9740,9720,9740,9660,12943
20241121,145200,10914582210,9720,9700,9730,9650,14168
20241121,145100,10777048370,9680,9680,9700,9650,12660
20241121,145000,10654575050,9670,9700,9700,9660,6791
20241121,144900,10588872440,9700,9700,9730,9650,15698
20241121,144800,10436614040,9700,9670,9720,9570,16645
20241121,144700,10275368750,9570,9470,9720,9450,23752
20241121,144600,10047421320,9470,9530,9550,9460,8412
20241121,144500,9967613310,9530,9630,9630,9420,16988
20241121,144400,9805421420,9600,9420,9740,9410,48189
20241121,144300,9344299870,9370,9370,9370,9370,0
20241121,144200,9344299870,9370,9370,9370,9370,0
20241121,144100,9344299870,9370,9260,9370,9240,18068
20241121,144000,9176076720,9260,9220,9300,9220,16520
20241121,143900,9023078240,9220,9200,9220,9160,3628
20241121,143800,8989684490,9200,9100,9200,9100,9066
20241121,143700,8906635530,9100,9160,9160,9070,2875
20241121,143600,8880385050,9150,9150,9150,9100,2565
20241121,143500,8856956300,9150,9150,9160,9070,2168
20241121,143400,8837153130,9150,9040,9150,9000,2646
20241121,143300,8813128360,9040,9120,9140,9040,2975
20241121,143200,8786085530,9150,9130,9150,9100,2652
20241121,143100,8761860590,9130,9170,9180,9130,6120
20241121,143000,8705739590,9180,9110,9180,9090,5641
20241121,142900,8654125060,9090,9090,9120,9060,1221
20241121,142800,8643017510,9090,9070,9090,9060,2157
20241121,142700,8623460760,9060,9060,9070,9030,4001
20241121,142600,8587216370,9060,9080,9080,9000,1554
20241121,142500,8573162870,9090,9130,9140,9090,3527
20241121,142400,8541043370,9140,8980,9150,8980,7888
20241121,142300,8469387620,8980,8950,8990,8940,2939
20241121,142200,8443064590,8960,9010,9020,8960,1344
20241121,142100,8430990350,9010,9000,9020,8970,1850
20241121,142000,8414358770,9000,9020,9020,8970,1777
20241121,141900,8398356930,9020,9020,9040,9010,999
20241121,141800,8389348260,9010,8920,9020,8910,2542
20241121,141700,8366525080,8920,9060,9060,8880,2123
20241121,141600,8347499320,9060,9150,9190,9050,8371
20241121,141500,8270954100,9150,8890,9160,8880,7232
20241121,141400,8205454160,8890,8820,8910,8820,4742
20241121,141300,8163376900,8840,8910,8910,8820,5120
20241121,141200,8117971190,8910,8980,8990,8900,2653
20241121,141100,8094283200,8990,9050,9050,8980,4275
20241121,141000,8055828480,9030,9080,9080,9030,2212
20241121,140900,8035790770,9080,9070,9090,9030,793
20241121,140800,8028594370,9070,9120,9120,9000,4750
20241121,140700,7985601130,9110,9150,9150,9110,2205
20241121,140600,7965454100,9150,9150,9170,9150,3060
20241121,140500,7937432380,9160,9150,9170,9150,3548
20241121,140400,7904940630,9160,9170,9180,9150,4589
20241121,140300,7862869580,9180,9160,9180,9130,5924
20241121,140200,7808627520,9150,9190,9220,9150,4894
20241121,140100,7763649580,9190,9240,9290,9170,4601
20241121,140000,7721222900,9290,9130,9290,9090,14137
20241121,135900,7591285870,9130,9000,9130,9000,6732
20241121,135800,7530485210,9000,9020,9040,9000,3718
20241121,135700,7496928990,9020,8880,9020,8860,10092
20241121,135600,7407038780,8880,8950,8950,8880,3081
20241121,135500,7379560830,8950,8950,8960,8900,8351
20241121,135400,7304853360,8950,9010,9020,8950,7246
20241121,135300,7239837890,9010,9040,9070,8990,4262
20241121,135200,7201394240,9040,8980,9040,8960,9361
20241121,135100,7117288350,8990,8870,9100,8830,10191
20241121,135000,7026067220,8870,9230,9240,8850,15677
20241121,134900,6883500670,9220,9270,9270,9190,12488
20241121,134800,6768226750,9270,9160,9270,9150,14702
20241121,134700,6632596700,9160,9210,9240,9150,14976
20241121,134600,6494880180,9210,9230,9270,9200,8235
20241121,134500,6418811370,9210,9230,9280,9200,15839
20241121,134400,6272701650,9250,9250,9290,9200,28698
20241121,134300,6007504910,9260,8990,9340,8980,37997
20241121,134200,5660634950,8990,8850,8990,8850,9881
20241121,134100,5572569320,8850,8850,8880,8820,4729
20241121,134000,5530684970,8830,8890,8900,8820,6101
20241121,133900,5476633460,8890,8860,8900,8860,13396
20241121,133800,5357715790,8870,8890,8950,8850,23739
20241121,133700,5145995250,8910,8730,8940,8720,18257
20241121,133600,4984842980,8730,8680,8750,8640,5112
20241121,133500,4940408490,8680,8700,8710,8630,6865
20241121,133400,4880885890,8700,8510,8710,8500,7158
20241121,133300,4819196900,8500,8460,8520,8460,2694
20241121,133200,4796313360,8460,8440,8510,8430,4771
20241121,133100,4755920540,8490,8470,8500,8400,3925
20241121,133000,4722709250,8500,8390,8500,8360,5687
20241121,132900,4675025080,8370,8420,8470,8370,4964
20241121,132800,4633323060,8430,8490,8500,8430,5386
20241121,132700,4587740580,8470,8430,8490,8430,4002
20241121,132600,4553893650,8450,8550,8550,8370,13838
20241121,132500,4437002780,8550,8600,8640,8530,7767
20241121,132400,4370524920,8570,8600,8670,8530,9686
20241121,132300,4287508120,8540,8760,8800,8540,13273
20241121,132200,4172441650,8750,8840,8850,8750,5535
20241121,132100,4123588830,8840,8680,8890,8640,10564
20241121,132000,4030866020,8680,8720,8730,8640,6456
20241121,131900,3974841750,8740,8760,8800,8700,8905
20241121,131800,3896841880,8760,8630,8760,8620,8480
20241121,131700,3823269690,8630,8630,8710,8620,11909
20241121,131600,3720283450,8660,8910,8910,8530,20002
20241121,131500,3546067780,8910,8860,8970,8810,37657
20241121,131400,3211567510,8870,8740,8880,8690,38131
20241121,131300,2876551990,8720,8480,8740,8420,45746
20241121,131200,2483621400,8480,8520,8620,8480,39621
20241121,131100,2145616950,8480,8480,8480,8480,0
20241121,131000,2145616950,8480,8390,8480,8390,5294
20241121,130900,2100864060,8390,8240,8480,8240,24805
20241121,130800,1893131540,8230,8190,8240,8160,6420
20241121,130700,1840450620,8190,8100,8210,8090,9417
20241121,130600,1763500340,8150,8070,8150,8030,5628
20241121,130500,1717904090,8070,7970,8100,7960,6169
20241121,130400,1668324030,7980,7940,7980,7940,3051
20241121,130300,1644049140,7940,7920,7940,7920,1376
20241121,130200,1633150780,7920,7910,7920,7910,512
20241121,130100,1629100510,7910,7900,7910,7900,905
20241121,130000,1621949190,7900,7900,7900,7900,651
20241121,125900,1616806290,7900,7890,7900,7890,2080
20241121,125800,1600394290,7890,7890,7890,7890,0
20241121,125700,1600394290,7890,7890,7890,7890,7
20241121,125600,1600339060,7890,7890,7890,7890,102
20241121,125500,1599534280,7890,7870,7890,7840,34
20241121,125400,1599266690,7900,7910,7910,7880,146
20241121,125300,1598115080,7900,7900,7900,7900,70
20241121,125200,1597562080,7910,7900,7910,7900,457
20241121,125100,1593951760,7900,7890,7920,7890,271
20241121,125000,1591809990,7890,7840,7890,7840,1291
20241121,124900,1581675510,7840,7830,7840,7830,229
20241121,124800,1579882430,7830,7820,7830,7820,21
20241121,124700,1579718200,7820,7820,7820,7760,1727
20241121,124600,1566301300,7810,7810,7810,7810,15
20241121,124500,1566184150,7820,7820,7820,7820,95
20241121,124400,1565441250,7820,7820,7820,7820,0
20241121,124300,1565441250,7820,7810,7820,7810,53
20241121,124200,1565027100,7820,7820,7820,7820,0
20241121,124100,1565027100,7820,7820,7820,7820,71
20241121,124000,1564471880,7850,7850,7850,7820,4
20241121,123900,1564440540,7840,7830,7850,7830,361
20241121,123800,1561608200,7830,7840,7840,7830,2
20241121,123700,1561592530,7840,7840,7840,7840,200
20241121,123600,1560024530,7840,7840,7840,7840,0
20241121,123500,1560024530,7840,7830,7840,7830,15
20241121,123400,1559907070,7820,7820,7820,7820,16
20241121,123300,1559781950,7820,7810,7820,7810,120
20241121,123200,1558844550,7820,7820,7820,7820,2
20241121,123100,1558828910,7810,7820,7820,7810,102
20241121,123000,1558032270,7810,7810,7810,7810,325
20241121,122900,1555494020,7810,7790,7810,7790,3
20241121,122800,1555470620,7790,7790,7790,7790,1
20241121,122700,1555462830,7790,7790,7790,7790,0
20241121,122600,1555462830,7790,7790,7790,7790,0
20241121,122500,1555462830,7790,7790,7790,7790,2
20241121,122400,1555447250,7790,7780,7790,7780,418
20241121,122300,1552195190,7790,7770,7790,7770,135
20241121,122200,1551145450,7770,7770,7780,7770,35
20241121,122100,1550873180,7780,7780,7780,7770,4
20241121,122000,1550842080,7770,7780,7780,7770,107
20241121,121900,1550009680,7780,7760,7780,7760,31
20241121,121800,1549768660,7750,7750,7750,7750,0
20241121,121700,1549768660,7750,7760,7760,7750,127
20241121,121600,1548784350,7770,7760,7770,7760,2
20241121,121500,1548768820,7750,7750,7750,7750,0
20241121,121400,1548768820,7750,7760,7760,7750,479
20241121,121300,1545052990,7760,7770,7770,7760,501
20241121,121200,1541165220,7770,7770,7770,7760,40
20241121,121100,1540854670,7770,7770,7770,7770,38
20241121,121000,1540559410,7770,7770,7770,7770,35
20241121,120900,1540287460,7780,7780,7780,7780,0
20241121,120800,1540287460,7780,7790,7790,7780,41
20241121,120700,1539968080,7780,7780,7790,7770,74
20241121,120600,1539392130,7770,7780,7780,7770,13
20241121,120500,1539291010,7780,7780,7780,7780,6
20241121,120400,1539244330,7790,7780,7790,7780,2
20241121,120300,1539228760,7770,7770,7770,7770,3
20241121,120200,1539205450,7790,7790,7790,7790,0
20241121,120100,1539205450,7790,7780,7790,7780,18
20241121,120000,1539065250,7780,7780,7780,7780,3
20241121,115900,1539041910,7780,7790,7790,7780,4
20241121,115800,1539010770,7760,7760,7760,7760,12
20241121,115700,1538917650,7760,7760,7760,7760,512
20241121,115600,1534944530,7760,7760,7760,7760,2
20241121,115500,1534929010,7760,7760,7760,7760,511
20241121,115400,1530963650,7760,7770,7770,7760,1000
20241121,115300,1523203560,7790,7790,7790,7790,0
20241121,115200,1523203560,7790,7790,7790,7790,0
20241121,115100,1523203560,7790,7790,7790,7790,1
20241121,115000,1523195770,7760,7770,7770,7760,205
20241121,114900,1521604170,7770,7790,7790,7770,285
20241121,114800,1519386860,7790,7800,7800,7790,19
20241121,114700,1519238840,7800,7800,7800,7800,8
20241121,114600,1519176440,7800,7820,7820,7800,235
20241121,114500,1517342950,7820,7820,7820,7820,3
20241121,114400,1517319490,7790,7790,7790,7790,70
20241121,114300,1516774190,7780,7780,7780,7780,9
20241121,114200,1516704170,7780,7780,7780,7780,0
20241121,114100,1516704170,7780,7780,7780,7780,1
20241121,114000,1516696390,7790,7790,7790,7790,0
20241121,113900,1516696390,7790,7790,7790,7790,30
20241121,113800,1516462690,7770,7770,7770,7770,244
20241121,113700,1514566810,7770,7770,7770,7760,29
20241121,113600,1514341730,7760,7770,7770,7760,26
20241121,113500,1514139870,7770,7770,7770,7770,147
20241121,113400,1512997680,7780,7780,7780,7780,36
20241121,113300,1512717600,7790,7790,7790,7790,0
20241121,113200,1512717600,7790,7790,7790,7790,0
20241121,113100,1512717600,7790,7810,7810,7790,577
20241121,113000,1508217020,7830,7830,7830,7820,3
20241121,112900,1508193540,7800,7830,7830,7800,126
20241121,112800,1507206990,7820,7820,7820,7820,0
20241121,112700,1507206990,7820,7820,7820,7820,33
20241121,112600,1506948930,7830,7830,7830,7830,0
20241121,112500,1506948930,7830,7830,7830,7830,0
20241121,112400,1506948930,7830,7810,7830,7810,191
20241121,112300,1505455320,7820,7820,7820,7820,0
20241121,112200,1505455320,7820,7820,7820,7820,0
20241121,112100,1505455320,7820,7760,7820,7760,815
20241121,112000,1499130660,7760,7760,7760,7760,166
20241121,111900,1497842500,7760,7780,7780,7750,930
20241121,111800,1490625770,7780,7780,7780,7780,68
20241121,111700,1490096730,7780,7780,7780,7780,24
20241121,111600,1489910010,7770,7820,7820,7770,346
20241121,111500,1487217060,7840,7830,7840,7830,20
20241121,111400,1487060360,7780,7780,7780,7780,1
20241121,111300,1487052580,7770,7850,7850,7760,4903
20241121,111200,1448805470,7870,7890,7890,7870,157
20241121,111100,1447568880,7890,7900,7900,7890,466
20241121,111000,1443889330,7910,7920,7920,7910,139
20241121,110900,1442788460,7930,7930,7930,7930,1
20241121,110800,1442780530,7920,7920,7920,7920,60
20241121,110700,1442305330,7920,7920,7920,7920,0
20241121,110600,1442305330,7920,7930,7930,7920,537
20241121,110500,1438049470,7920,7930,7930,7920,47
20241121,110400,1437676780,7930,7930,7930,7930,0
20241121,110300,1437676780,7930,7920,7930,7920,154
20241121,110200,1436457090,7920,7920,7920,7920,247
20241121,110100,1434500850,7920,7900,7920,7900,302
20241121,110000,1432115030,7920,7920,7920,7920,2
20241121,105900,1432099190,7900,7900,7910,7900,114
20241121,105800,1431198140,7910,7900,7910,7900,111
20241121,105700,1430321140,7890,7900,7900,7890,247
20241121,105600,1428371840,7920,7920,7920,7900,233
20241121,105500,1426528480,7920,7890,7920,7890,1540
20241121,105400,1414377570,7890,7870,7890,7870,10
20241121,105300,1414298830,7870,7870,7870,7870,8
20241121,105200,1414235870,7870,7870,7870,7870,107
20241121,105100,1413393780,7870,7840,7870,7840,236
20241121,105000,1411539520,7840,7840,7840,7840,1
20241121,104900,1411531680,7870,7820,7870,7810,93
20241121,104800,1410804630,7810,7870,7870,7810,231
20241121,104700,1408998720,7870,7870,7870,7870,20
20241121,104600,1408841320,7810,7810,7810,7810,30
20241121,104500,1408607020,7810,7870,7870,7810,62
20241121,104400,1408120290,7860,7820,7860,7810,551
20241121,104300,1403804530,7830,7860,7860,7830,4
20241121,104200,1403773180,7810,7810,7810,7810,0
20241121,104100,1403773180,7810,7820,7820,7810,104
20241121,104000,1402960930,7810,7810,7810,7810,5
20241121,103900,1402921880,7800,7800,7800,7800,28
20241121,103800,1402703480,7800,7830,7870,7800,1928
20241121,103700,1387587510,7830,7830,7830,7830,27
20241121,103600,1387376100,7840,7840,7840,7820,205
20241121,103500,1385772720,7820,7840,7840,7820,669
20241121,103400,1380537530,7840,7850,7850,7840,132
20241121,103300,1379502360,7890,7890,7890,7890,1
20241121,103200,1379494470,7840,7840,7840,7840,0
20241121,103100,1379494470,7840,7850,7850,7840,1147
20241121,103000,1370500640,7840,7860,7860,7840,14
20241121,102900,1370390830,7850,7850,7920,7850,350
20241121,102800,1367643260,7840,7830,7840,7830,636
20241121,102700,1362661920,7830,7840,7840,7830,330
20241121,102600,1360075170,7850,7880,7880,7850,141
20241121,102500,1358965020,7880,7890,7890,7880,4
20241121,102400,1358933480,7920,7860,7920,7850,1649
20241121,102300,1345987510,7850,7850,7850,7850,1
20241121,102200,1345979660,7840,7880,7880,7840,94
20241121,102100,1345241280,7890,7890,7890,7880,79
20241121,102000,1344618170,7920,7920,7930,7920,68
20241121,101900,1344079600,7920,7890,7920,7890,940
20241121,101800,1336636810,7850,7830,7850,7830,240
20241121,101700,1334752840,7820,7830,7830,7820,255
20241121,101600,1332757960,7820,7820,7830,7820,5
20241121,101500,1332718850,7810,7850,7850,7810,1692
20241121,101400,1319457450,7850,7850,7850,7850,155
20241121,101300,1318240700,7890,7850,7890,7850,415
20241121,101200,1314979550,7850,7880,7880,7850,59
20241121,101100,1314514760,7850,7850,7850,7850,254
20241121,101000,1312520860,7850,7860,7860,7850,114
20241121,100900,1311625950,7850,7920,7920,7850,1211
20241121,100800,1302107620,7930,7930,7930,7930,0
20241121,100700,1302107620,7930,7930,7930,7930,0
20241121,100600,1302107620,7930,7930,7940,7930,6
20241121,100500,1302060000,7850,7940,7940,7850,401
20241121,100400,1298895240,7940,7910,7940,7910,190
20241121,100300,1297389330,7910,7890,7910,7880,40
20241121,100200,1297073520,7910,7910,7910,7910,30
20241121,100100,1296836220,7850,7910,7940,7850,629
20241121,100000,1291873580,7930,7940,7940,7930,241
20241121,095900,1289960290,7940,7930,7950,7930,607
20241121,095800,1285141190,7940,7890,7950,7890,1090
20241121,095700,1276530200,7890,7860,7890,7860,101
20241121,095600,1275733340,7860,7890,7890,7850,1160
20241121,095500,1266615380,7890,7890,7890,7860,112
20241121,095400,1265731730,7880,7870,7880,7870,24
20241121,095300,1265542720,7870,7860,7870,7860,53
20241121,095200,1265126120,7860,7830,7870,7830,3
20241121,095100,1265102560,7880,7820,7880,7810,47
20241121,095000,1264735400,7880,7880,7880,7880,460
20241121,094900,1261110600,7880,7890,7890,7810,66
20241121,094800,1260590370,7890,7890,7890,7890,45
20241121,094700,1260235320,7890,7890,7890,7880,130
20241121,094600,1259209820,7890,7830,7890,7800,259
20241121,094500,1257176900,7800,7860,7860,7800,97
20241121,094400,1256417530,7850,7830,7850,7830,143
20241121,094300,1255296090,7800,7810,7810,7800,1141
20241121,094200,1246396200,7810,7830,7830,7800,189
20241121,094100,1244921750,7800,7820,7840,7800,1245
20241121,094000,1235194210,7830,7840,7840,7830,8
20241121,093900,1235131500,7840,7830,7850,7800,149
20241121,093800,1233968290,7850,7850,7850,7810,2372
20241121,093700,1215425020,7850,7850,7850,7840,491
20241121,093600,1211573710,7850,7870,7870,7840,3720
20241121,093500,1182360460,7870,7930,7930,7840,7875
20241121,093400,1120180310,7930,7980,7980,7930,461
20241121,093300,1116521490,7980,7980,7980,7930,1189
20241121,093200,1107071940,7980,7940,7980,7940,166
20241121,093100,1105751710,7990,7990,7990,7990,1
20241121,093000,1105743720,7990,7960,7990,7950,324
20241121,092900,1103164660,7960,7990,7990,7960,320
20241121,092800,1100607890,7950,7960,7980,7950,566
20241121,092700,1096098780,7930,7930,7930,7930,1047
20241121,092600,1087796070,7920,7990,7990,7920,832
20241121,092500,1081190450,7980,7950,7980,7950,609
20241121,092400,1076345630,7980,8010,8010,7980,1448
20241121,092300,1064785340,8010,8010,8020,7990,426
20241121,092200,1061380880,7990,7920,7990,7920,1276
20241121,092100,1051226680,7920,7940,7940,7920,1642
20241121,092000,1038215390,7940,7950,7990,7940,1636
20241121,091900,1025209180,7950,7980,8010,7950,2563
20241121,091800,1004811040,8020,8040,8040,7970,1167
20241121,091700,995489820,8040,8000,8040,7980,2096
20241121,091600,978728270,8000,8030,8050,8000,2541
20241121,091500,958348090,8050,8100,8100,8030,2136
20241121,091400,941106530,8100,8130,8130,8070,3490
20241121,091300,912834590,8130,8080,8130,8080,1230
20241121,091200,902859720,8070,8220,8230,8070,2597
20241121,091100,881638490,8220,8160,8220,8110,13381
20241121,091000,772317580,8160,8160,8160,8050,5074
20241121,090900,731145340,8100,7980,8180,7950,3236
20241121,090800,704998840,7960,8020,8080,7900,6854
20241121,090700,650414650,8020,8190,8190,8000,10848
20241121,090600,562640310,8160,8150,8190,8110,12587
20241121,090500,460017700,8110,8080,8170,8080,8295
20241121,090400,392717570,8090,8080,8190,8000,25086
20241121,090300,189380530,8050,7860,8080,7860,7052
20241121,090200,133146700,7860,7860,7870,7810,3875
20241121,090100,102725700,7850,7780,7870,7750,5316
20241121,090000,61074400,7780,7710,7780,7710,7907