KissMeData/025560/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,190300,2902452085,2930,2930,2930,2930,9512
20231122,190200,2902452085,2930,2930,2930,2930,0
20231122,190100,2902452085,2930,2930,2930,2930,0
20231122,190000,2902452085,2930,2930,2930,2930,0
20231122,185900,2902452085,2930,2930,2930,2930,0
20231122,185800,2902452085,2930,2930,2930,2930,0
20231122,185700,2902452085,2930,2930,2930,2930,0
20231122,185600,2902452085,2930,2930,2930,2930,0
20231122,185500,2902452085,2930,2930,2930,2930,0
20231122,185400,2902452085,2930,2930,2930,2930,0
20231122,185300,2902452085,2930,2930,2930,2930,0
20231122,185200,2902452085,2930,2930,2930,2930,0
20231122,185100,2902452085,2930,2930,2930,2930,0
20231122,185000,2902452085,2930,2930,2930,2930,0
20231122,184900,2902452085,2930,2930,2930,2930,0
20231122,184800,2902452085,2930,2930,2930,2930,0
20231122,184700,2902452085,2930,2930,2930,2930,0
20231122,184600,2902452085,2930,2930,2930,2930,0
20231122,184500,2902452085,2930,2930,2930,2930,0
20231122,184400,2902452085,2930,2930,2930,2930,0
20231122,184300,2902452085,2930,2930,2930,2930,0
20231122,184200,2902452085,2930,2930,2930,2930,0
20231122,184100,2902452085,2930,2930,2930,2930,0
20231122,184000,2902452085,2930,2930,2930,2930,0
20231122,183900,2902452085,2930,2930,2930,2930,0
20231122,183800,2902452085,2930,2930,2930,2930,0
20231122,183700,2902452085,2930,2930,2930,2930,0
20231122,183600,2902452085,2930,2930,2930,2930,0
20231122,183500,2902452085,2930,2930,2930,2930,0
20231122,183400,2902452085,2930,2930,2930,2930,0
20231122,183300,2902452085,2930,2930,2930,2930,9512
20231122,183200,2902452085,2930,2930,2930,2930,0
20231122,183100,2902452085,2930,2930,2930,2930,0
20231122,183000,2902452085,2930,2930,2930,2930,0
20231122,182900,2902452085,2930,2930,2930,2930,0
20231122,182800,2902452085,2930,2930,2930,2930,0
20231122,182700,2902452085,2930,2930,2930,2930,0
20231122,182600,2902452085,2930,2930,2930,2930,0
20231122,182500,2902452085,2930,2930,2930,2930,0
20231122,182400,2902452085,2930,2930,2930,2930,0
20231122,182300,2902452085,2930,2930,2930,2930,0
20231122,182200,2902452085,2930,2930,2930,2930,0
20231122,182100,2902452085,2930,2930,2930,2930,0
20231122,182000,2902452085,2930,2930,2930,2930,0
20231122,181900,2902452085,2930,2930,2930,2930,0
20231122,181800,2902452085,2930,2930,2930,2930,0
20231122,181700,2902452085,2930,2930,2930,2930,0
20231122,181600,2902452085,2930,2930,2930,2930,0
20231122,181500,2902452085,2930,2930,2930,2930,0
20231122,181400,2902452085,2930,2930,2930,2930,0
20231122,181300,2902452085,2930,2930,2930,2930,0
20231122,181200,2902452085,2930,2930,2930,2930,0
20231122,181100,2902452085,2930,2930,2930,2930,0
20231122,181000,2902452085,2930,2930,2930,2930,0
20231122,180900,2902452085,2930,2930,2930,2930,0
20231122,180800,2902452085,2930,2930,2930,2930,0
20231122,180700,2902452085,2930,2930,2930,2930,0
20231122,180600,2902452085,2930,2930,2930,2930,0
20231122,180500,2902452085,2930,2930,2930,2930,0
20231122,180400,2902452085,2930,2930,2930,2930,0
20231122,180300,2902452085,2930,2930,2930,2930,9512
20231122,180200,2902452085,2930,2930,2930,2930,0
20231122,180100,2902452085,2930,2930,2930,2930,0
20231122,180000,2902452085,2930,2930,2930,2930,0
20231122,175900,2902452085,2930,2930,2930,2930,0
20231122,175800,2902452085,2930,2930,2930,2930,0
20231122,175700,2902452085,2930,2930,2930,2930,0
20231122,175600,2902452085,2930,2930,2930,2930,0
20231122,175500,2902452085,2930,2930,2930,2930,0
20231122,175400,2902452085,2930,2930,2930,2930,0
20231122,175300,2902452085,2930,2930,2930,2930,0
20231122,175200,2902452085,2930,2930,2930,2930,0
20231122,175100,2902452085,2930,2930,2930,2930,0
20231122,175000,2902452085,2930,2930,2930,2930,0
20231122,174900,2902452085,2930,2930,2930,2930,0
20231122,174800,2902452085,2930,2930,2930,2930,0
20231122,174700,2902452085,2930,2930,2930,2930,0
20231122,174600,2902452085,2930,2930,2930,2930,0
20231122,174500,2902452085,2930,2930,2930,2930,0
20231122,174400,2902452085,2930,2930,2930,2930,0
20231122,174300,2902452085,2930,2930,2930,2930,0
20231122,174200,2902452085,2930,2930,2930,2930,0
20231122,174100,2902452085,2930,2930,2930,2930,0
20231122,174000,2902452085,2930,2930,2930,2930,0
20231122,173900,2902452085,2930,2930,2930,2930,0
20231122,173800,2902452085,2930,2930,2930,2930,0
20231122,173700,2902452085,2930,2930,2930,2930,0
20231122,173600,2902452085,2930,2930,2930,2930,0
20231122,173500,2902452085,2930,2930,2930,2930,0
20231122,173400,2902452085,2930,2930,2930,2930,0
20231122,173300,2902452085,2930,2930,2930,2930,9512
20231122,173200,2902452085,2930,2930,2930,2930,0
20231122,173100,2902452085,2930,2930,2930,2930,0
20231122,173000,2902452085,2930,2930,2930,2930,0
20231122,172900,2902452085,2930,2930,2930,2930,0
20231122,172800,2902452085,2930,2930,2930,2930,0
20231122,172700,2902452085,2930,2930,2930,2930,0
20231122,172600,2902452085,2930,2930,2930,2930,0
20231122,172500,2902452085,2930,2930,2930,2930,0
20231122,172400,2902452085,2930,2930,2930,2930,0
20231122,172300,2902452085,2930,2930,2930,2930,0
20231122,172200,2902452085,2930,2930,2930,2930,0
20231122,172100,2902452085,2930,2930,2930,2930,0
20231122,172000,2902452085,2930,2930,2930,2930,0
20231122,171900,2902452085,2930,2930,2930,2930,0
20231122,171800,2902452085,2930,2930,2930,2930,0
20231122,171700,2902452085,2930,2930,2930,2930,0
20231122,171600,2902452085,2930,2930,2930,2930,0
20231122,171500,2902452085,2930,2930,2930,2930,0
20231122,171400,2902452085,2930,2930,2930,2930,0
20231122,171300,2902452085,2930,2930,2930,2930,0
20231122,171200,2902452085,2930,2930,2930,2930,0
20231122,171100,2902452085,2930,2930,2930,2930,0
20231122,171000,2902452085,2930,2930,2930,2930,0
20231122,170900,2902452085,2930,2930,2930,2930,0
20231122,170800,2902452085,2930,2930,2930,2930,0
20231122,170700,2902452085,2930,2930,2930,2930,0
20231122,170600,2902452085,2930,2930,2930,2930,0
20231122,170500,2902452085,2930,2930,2930,2930,0
20231122,170400,2902452085,2930,2930,2930,2930,0
20231122,170300,2902452085,2930,2930,2930,2930,9512
20231122,170200,2902452085,2930,2930,2930,2930,0
20231122,170100,2902452085,2930,2930,2930,2930,0
20231122,170000,2902452085,2930,2930,2930,2930,0
20231122,165900,2902452085,2930,2930,2930,2930,0
20231122,165800,2902452085,2930,2930,2930,2930,0
20231122,165700,2902452085,2930,2930,2930,2930,0
20231122,165600,2902452085,2930,2930,2930,2930,0
20231122,165500,2902452085,2930,2930,2930,2930,0
20231122,165400,2902452085,2930,2930,2930,2930,0
20231122,165300,2902452085,2930,2930,2930,2930,0
20231122,165200,2902452085,2930,2930,2930,2930,0
20231122,165100,2902452085,2930,2930,2930,2930,0
20231122,165000,2902452085,2930,2930,2930,2930,0
20231122,164900,2902452085,2930,2930,2930,2930,0
20231122,164800,2902452085,2930,2930,2930,2930,0
20231122,164700,2902452085,2930,2930,2930,2930,0
20231122,164600,2902452085,2930,2930,2930,2930,0
20231122,164500,2902452085,2930,2930,2930,2930,0
20231122,164400,2902452085,2930,2930,2930,2930,0
20231122,164300,2902452085,2930,2930,2930,2930,0
20231122,164200,2902452085,2930,2930,2930,2930,0
20231122,164100,2902452085,2930,2930,2930,2930,0
20231122,164000,2902452085,2930,2930,2930,2930,0
20231122,163900,2902452085,2930,2930,2930,2930,0
20231122,163800,2902452085,2930,2930,2930,2930,0
20231122,163700,2902452085,2930,2930,2930,2930,0
20231122,163600,2902452085,2930,2930,2930,2930,0
20231122,163500,2902452085,2930,2930,2930,2930,0
20231122,163400,2902452085,2930,2930,2930,2930,0
20231122,163300,2902452085,2930,2930,2930,2930,9512
20231122,163200,2902452085,2930,2930,2930,2930,0
20231122,163100,2902452085,2930,2930,2930,2930,0
20231122,163000,2902452085,2930,2930,2930,2930,0
20231122,162900,2902452085,2930,2930,2930,2930,0
20231122,162800,2902452085,2930,2930,2930,2930,0
20231122,162700,2902452085,2930,2930,2930,2930,0
20231122,162600,2902452085,2930,2930,2930,2930,0
20231122,162500,2902452085,2930,2930,2930,2930,0
20231122,162400,2902452085,2930,2930,2930,2930,0
20231122,162300,2902452085,2930,2930,2930,2930,0
20231122,162200,2902452085,2930,2930,2930,2930,0
20231122,162100,2902452085,2930,2930,2930,2930,0
20231122,162000,2902452085,2930,2930,2930,2930,0
20231122,161900,2902452085,2930,2930,2930,2930,0
20231122,161800,2902452085,2930,2930,2930,2930,0
20231122,161700,2902452085,2930,2930,2930,2930,0
20231122,161600,2902452085,2930,2930,2930,2930,0
20231122,161500,2902452085,2930,2930,2930,2930,0
20231122,161400,2902452085,2930,2930,2930,2930,0
20231122,161300,2902452085,2930,2930,2930,2930,0
20231122,161200,2902452085,2930,2930,2930,2930,0
20231122,161100,2902452085,2930,2930,2930,2930,0
20231122,161000,2902452085,2930,2930,2930,2930,0
20231122,160900,2902452085,2930,2930,2930,2930,0
20231122,160800,2902452085,2930,2930,2930,2930,0
20231122,160700,2902452085,2930,2930,2930,2930,0
20231122,160600,2902452085,2930,2930,2930,2930,0
20231122,160500,2902452085,2930,2930,2930,2930,0
20231122,160400,2902452085,2930,2930,2930,2930,0
20231122,160300,2902452085,2930,2930,2930,2930,9512
20231122,160200,2902452085,2930,2930,2930,2930,0
20231122,160100,2902452085,2930,2930,2930,2930,0
20231122,160000,2902452085,2930,2930,2930,2930,0
20231122,155900,2902452085,2930,2930,2930,2930,0
20231122,155800,2902452085,2930,2930,2930,2930,0
20231122,155700,2902452085,2930,2930,2930,2930,0
20231122,155600,2902452085,2930,2930,2930,2930,0
20231122,155500,2902452085,2930,2930,2930,2930,0
20231122,155400,2902452085,2930,2930,2930,2930,0
20231122,155300,2902452085,2930,2930,2930,2930,0
20231122,155200,2902452085,2930,2930,2930,2930,0
20231122,155100,2902452085,2930,2930,2930,2930,0
20231122,155000,2902452085,2930,2930,2930,2930,0
20231122,154900,2902452085,2930,2930,2930,2930,0
20231122,154800,2902452085,2930,2930,2930,2930,0
20231122,154700,2902452085,2930,2930,2930,2930,0
20231122,154600,2902452085,2930,2930,2930,2930,0
20231122,154500,2902452085,2930,2930,2930,2930,0
20231122,154400,2902452085,2930,2930,2930,2930,0
20231122,154300,2902452085,2930,2930,2930,2930,0
20231122,154200,2902452085,2930,2930,2930,2930,0
20231122,154100,2902452085,2930,2930,2930,2930,0
20231122,154000,2902452085,2930,2930,2930,2930,0
20231122,153900,2902452085,2930,2930,2930,2930,0
20231122,153800,2902452085,2930,2930,2930,2930,0
20231122,153700,2902452085,2930,2930,2930,2930,0
20231122,153600,2902452085,2930,2930,2930,2930,0
20231122,153500,2902452085,2930,2930,2930,2930,0
20231122,153400,2902452085,2930,2930,2930,2930,0
20231122,153300,2902452085,2930,2930,2930,2930,9512
20231122,153200,2902452085,2930,2930,2930,2930,0
20231122,153100,2902452085,2930,2930,2930,2930,0
20231122,153000,2902452085,2930,2930,2930,2930,9512
20231122,152900,2874581925,2925,2925,2925,2925,0
20231122,152800,2874581925,2925,2925,2925,2925,0
20231122,152700,2874581925,2925,2925,2925,2925,0
20231122,152600,2874581925,2925,2925,2925,2925,0
20231122,152500,2874581925,2925,2925,2925,2925,0
20231122,152400,2874581925,2925,2925,2925,2925,0
20231122,152300,2874581925,2925,2925,2925,2925,0
20231122,152200,2874581925,2925,2925,2925,2925,0
20231122,152100,2874581925,2925,2925,2925,2925,0
20231122,152000,2874581925,2925,2925,2925,2925,0
20231122,151900,2874581925,2925,2925,2925,2925,301
20231122,151800,2873701500,2930,2925,2930,2920,2235
20231122,151700,2867170290,2925,2920,2925,2920,4250
20231122,151600,2854759860,2925,2930,2930,2925,3980
20231122,151500,2843118345,2930,2930,2930,2930,243
20231122,151400,2842406355,2930,2930,2930,2930,371
20231122,151300,2841319325,2930,2935,2935,2925,1309
20231122,151200,2837490065,2935,2935,2935,2925,232
20231122,151100,2836811280,2930,2930,2935,2930,1044
20231122,151000,2833752345,2925,2930,2930,2925,19
20231122,150900,2833696705,2925,2930,2930,2925,3891
20231122,150800,2822304550,2930,2930,2930,2930,534
20231122,150700,2820739930,2930,2930,2930,2925,2081
20231122,150600,2814652615,2930,2930,2930,2930,651
20231122,150500,2812745185,2930,2925,2935,2925,105
20231122,150400,2812437545,2935,2935,2935,2925,18
20231122,150300,2812384735,2935,2930,2935,2930,2524
20231122,150200,2804982650,2935,2925,2935,2925,175
20231122,150100,2804469885,2930,2935,2935,2930,1115
20231122,150000,2801199010,2935,2935,2935,2930,430
20231122,145900,2799939010,2935,2930,2935,2920,770
20231122,145800,2797686300,2935,2930,2935,2930,445
20231122,145700,2796380500,2930,2935,2935,2930,382
20231122,145600,2795259525,2935,2930,2935,2930,665
20231122,145500,2793311025,2930,2930,2930,2930,103
20231122,145400,2793009235,2930,2930,2930,2930,3
20231122,145300,2793000445,2930,2925,2930,2920,6001
20231122,145200,2775475515,2930,2925,2930,2920,1027
20231122,145100,2772473515,2930,2925,2930,2920,2851
20231122,145000,2764145535,2930,2925,2930,2925,789
20231122,144900,2761837700,2925,2925,2925,2925,183
20231122,144800,2761302425,2925,2925,2925,2925,135
20231122,144700,2760907550,2925,2920,2925,2920,3713
20231122,144600,2750065555,2920,2920,2920,2920,5
20231122,144500,2750050955,2920,2925,2925,2920,1816
20231122,144400,2744747650,2930,2930,2930,2930,10
20231122,144300,2744718350,2930,2930,2930,2930,211
20231122,144200,2744100120,2930,2930,2930,2930,1
20231122,144100,2744097190,2920,2920,2930,2920,514
20231122,144000,2742596240,2930,2925,2930,2915,4001
20231122,143900,2730910280,2925,2925,2925,2925,399
20231122,143800,2729743205,2930,2925,2930,2925,339
20231122,143700,2728751580,2930,2925,2930,2925,516
20231122,143600,2727241710,2925,2925,2925,2925,649
20231122,143500,2725343385,2925,2925,2925,2925,89
20231122,143400,2725083060,2925,2920,2925,2920,883
20231122,143300,2722501410,2920,2925,2925,2920,2403
20231122,143200,2715483390,2925,2925,2925,2925,2187
20231122,143100,2709086415,2925,2930,2935,2925,11238
20231122,143000,2676115225,2925,2930,2930,2925,554
20231122,142900,2674494600,2930,2930,2930,2930,301
20231122,142800,2673612670,2930,2920,2930,2920,1081
20231122,142700,2670456140,2920,2920,2920,2920,2230
20231122,142600,2663944540,2925,2925,2925,2925,163
20231122,142500,2663467765,2930,2930,2930,2930,6
20231122,142400,2663450185,2930,2925,2930,2925,430
20231122,142300,2662192430,2925,2920,2925,2920,8
20231122,142200,2662169065,2920,2920,2920,2920,516
20231122,142100,2660662345,2920,2925,2925,2920,183
20231122,142000,2660127960,2920,2925,2930,2920,4157
20231122,141900,2647981635,2930,2930,2930,2930,23
20231122,141800,2647914245,2930,2930,2930,2925,65
20231122,141700,2647724095,2925,2925,2930,2925,9925
20231122,141600,2618693460,2930,2930,2930,2930,20
20231122,141500,2618634860,2935,2935,2935,2935,0
20231122,141400,2618634860,2935,2930,2935,2930,1548
20231122,141300,2614099215,2930,2930,2930,2930,2
20231122,141200,2614093355,2930,2935,2935,2930,12
20231122,141100,2614058140,2935,2935,2935,2935,0
20231122,141000,2614058140,2935,2935,2935,2935,36
20231122,140900,2613952480,2935,2935,2935,2925,204
20231122,140800,2613354140,2935,2930,2935,2930,117
20231122,140700,2613011195,2935,2935,2935,2935,5060
20231122,140600,2598160095,2935,2930,2935,2930,30
20231122,140500,2598072050,2935,2925,2935,2925,41
20231122,140400,2597952115,2925,2930,2930,2925,822
20231122,140300,2595547260,2930,2930,2935,2925,2165
20231122,140200,2589206205,2930,2930,2930,2930,3
20231122,140100,2589197415,2920,2925,2925,2920,2900
20231122,140000,2580715680,2925,2925,2925,2925,226
20231122,135900,2580054630,2925,2925,2925,2925,2085
20231122,135800,2573956005,2925,2925,2925,2925,2283
20231122,135700,2567278230,2925,2925,2925,2925,500
20231122,135600,2565815730,2925,2925,2925,2925,706
20231122,135500,2563750680,2925,2925,2925,2925,1
20231122,135400,2563747755,2925,2930,2930,2925,101
20231122,135300,2563452325,2920,2930,2930,2920,713
20231122,135200,2561364845,2930,2930,2930,2930,1916
20231122,135100,2555750965,2930,2930,2930,2925,706
20231122,135000,2553682585,2930,2925,2930,2920,10780
20231122,134900,2522158375,2930,2930,2930,2930,0
20231122,134800,2522158375,2930,2930,2930,2930,10
20231122,134700,2522129075,2930,2925,2930,2925,86
20231122,134600,2521877275,2930,2930,2930,2930,120
20231122,134500,2521525675,2930,2930,2930,2930,4
20231122,134400,2521513955,2925,2930,2930,2925,718
20231122,134300,2519413800,2930,2925,2930,2925,22
20231122,134200,2519349440,2930,2925,2930,2925,123
20231122,134100,2518989655,2925,2930,2930,2925,2
20231122,134000,2518983800,2925,2930,2930,2925,501
20231122,133900,2517518365,2935,2935,2935,2935,0
20231122,133800,2517518365,2935,2935,2935,2935,0
20231122,133700,2517518365,2935,2935,2935,2935,1
20231122,133600,2517515430,2925,2925,2925,2925,0
20231122,133500,2517515430,2925,2925,2925,2925,3625
20231122,133400,2506912305,2925,2925,2925,2925,2150
20231122,133300,2500623555,2925,2925,2925,2925,234
20231122,133200,2499939105,2925,2930,2930,2925,2300
20231122,133100,2493208595,2925,2930,2930,2925,4001
20231122,133000,2481504355,2930,2930,2930,2930,120
20231122,132900,2481152755,2925,2925,2925,2925,0
20231122,132800,2481152755,2925,2925,2925,2925,0
20231122,132700,2481152755,2925,2930,2930,2925,3915
20231122,132600,2469692075,2935,2935,2935,2930,1332
20231122,132500,2465789275,2935,2935,2935,2935,113
20231122,132400,2465457620,2935,2935,2935,2935,2
20231122,132300,2465451750,2930,2935,2935,2930,1104
20231122,132200,2462216520,2935,2935,2935,2935,201
20231122,132100,2461626585,2940,2940,2940,2940,0
20231122,132000,2461626585,2940,2940,2940,2940,0
20231122,131900,2461626585,2940,2940,2940,2940,6
20231122,131800,2461608945,2940,2940,2940,2940,34
20231122,131700,2461508985,2940,2940,2940,2940,1
20231122,131600,2461506045,2940,2940,2940,2940,22
20231122,131500,2461441365,2935,2940,2940,2935,1981
20231122,131400,2455627125,2940,2940,2940,2940,10
20231122,131300,2455597725,2940,2940,2940,2935,604
20231122,131200,2453824930,2940,2935,2940,2935,530
20231122,131100,2452269230,2935,2940,2940,2935,645
20231122,131000,2450374055,2940,2940,2940,2940,0
20231122,130900,2450374055,2940,2940,2940,2940,1800
20231122,130800,2445082055,2940,2940,2940,2940,48
20231122,130700,2444940935,2940,2940,2940,2940,22
20231122,130600,2444876255,2940,2940,2940,2940,0
20231122,130500,2444876255,2940,2935,2940,2935,501
20231122,130400,2443405815,2935,2935,2935,2935,35
20231122,130300,2443303090,2940,2940,2940,2935,1467
20231122,130200,2438992050,2940,2940,2940,2940,18
20231122,130100,2438939130,2940,2940,2940,2940,731
20231122,130000,2436789990,2940,2940,2940,2940,126
20231122,125900,2436419550,2940,2940,2940,2940,22
20231122,125800,2436354870,2940,2940,2940,2940,33
20231122,125700,2436257850,2940,2940,2940,2940,300
20231122,125600,2435375850,2940,2945,2945,2940,470
20231122,125500,2433994025,2945,2945,2945,2945,10
20231122,125400,2433964575,2945,2940,2945,2940,336
20231122,125300,2432975125,2940,2940,2940,2940,455
20231122,125200,2431637425,2940,2940,2940,2940,13
20231122,125100,2431599205,2940,2940,2940,2940,200
20231122,125000,2431011205,2940,2940,2940,2935,2807
20231122,124900,2422766775,2940,2940,2940,2940,3
20231122,124800,2422757955,2940,2945,2945,2940,802
20231122,124700,2420399575,2945,2945,2945,2940,42
20231122,124600,2420275935,2945,2940,2945,2940,752
20231122,124500,2418065050,2945,2940,2945,2940,10
20231122,124400,2418035645,2940,2940,2940,2940,194
20231122,124300,2417465285,2940,2935,2940,2935,310
20231122,124200,2416553930,2940,2935,2940,2935,39
20231122,124100,2416439450,2935,2940,2940,2935,140
20231122,124000,2416027950,2940,2940,2940,2940,1
20231122,123900,2416025010,2935,2940,2940,2935,7
20231122,123800,2416004440,2935,2935,2935,2935,1015
20231122,123700,2413025415,2940,2940,2940,2940,0
20231122,123600,2413025415,2940,2940,2940,2940,20
20231122,123500,2412966615,2940,2940,2940,2940,336
20231122,123400,2411978775,2940,2940,2945,2940,1014
20231122,123300,2408997610,2945,2940,2945,2940,319
20231122,123200,2408059745,2945,2940,2945,2940,231
20231122,123100,2407380600,2945,2945,2945,2945,51
20231122,123000,2407230405,2945,2945,2945,2945,317
20231122,122900,2406296840,2945,2945,2945,2945,0
20231122,122800,2406296840,2945,2945,2945,2940,9
20231122,122700,2406270370,2945,2950,2950,2945,24
20231122,122600,2406199685,2945,2950,2950,2945,10
20231122,122500,2406170195,2950,2950,2950,2945,244
20231122,122400,2405451395,2945,2945,2945,2945,1129
20231122,122300,2402126490,2945,2935,2945,2935,2037
20231122,122200,2396139110,2935,2930,2935,2930,612
20231122,122100,2394345740,2935,2935,2940,2930,122
20231122,122000,2393988180,2935,2940,2940,2935,347
20231122,121900,2392969680,2940,2940,2940,2935,445
20231122,121800,2391662125,2940,2940,2940,2940,1
20231122,121700,2391659185,2935,2940,2940,2935,154
20231122,121600,2391207175,2935,2935,2935,2935,255
20231122,121500,2390458750,2935,2935,2935,2935,5
20231122,121400,2390444075,2935,2935,2935,2935,60
20231122,121300,2390267975,2935,2935,2935,2935,100
20231122,121200,2389974475,2935,2935,2935,2935,110
20231122,121100,2389651625,2935,2935,2935,2935,0
20231122,121000,2389651625,2935,2935,2935,2935,295
20231122,120900,2388785800,2935,2935,2935,2935,50
20231122,120800,2388639050,2935,2935,2935,2935,102
20231122,120700,2388339680,2930,2930,2930,2930,0
20231122,120600,2388339680,2930,2930,2930,2930,0
20231122,120500,2388339680,2930,2930,2930,2930,123
20231122,120400,2387979290,2930,2930,2930,2930,292
20231122,120300,2387123730,2930,2935,2935,2930,256
20231122,120200,2386373400,2935,2935,2935,2935,4
20231122,120100,2386361660,2935,2935,2935,2935,126
20231122,120000,2385991850,2935,2935,2935,2935,210
20231122,115900,2385375500,2935,2935,2935,2935,283
20231122,115800,2384544895,2935,2935,2935,2935,152
20231122,115700,2384098775,2935,2935,2935,2935,0
20231122,115600,2384098775,2935,2935,2935,2935,5
20231122,115500,2384084100,2935,2935,2935,2935,899
20231122,115400,2381445535,2935,2935,2935,2935,2002
20231122,115300,2375569665,2935,2930,2935,2930,431
20231122,115200,2374304800,2930,2930,2930,2930,2
20231122,115100,2374298940,2930,2930,2930,2930,10
20231122,115000,2374269640,2935,2935,2935,2935,2
20231122,114900,2374263770,2935,2935,2935,2935,0
20231122,114800,2374263770,2935,2930,2935,2930,278
20231122,114700,2373449225,2935,2935,2935,2930,518
20231122,114600,2371931430,2935,2930,2935,2930,134
20231122,114500,2371538805,2935,2935,2935,2930,302
20231122,114400,2370653935,2930,2930,2930,2930,89
20231122,114300,2370393165,2935,2935,2935,2935,110
20231122,114200,2370070315,2935,2935,2935,2935,702
20231122,114100,2368009945,2935,2935,2935,2935,0
20231122,114000,2368009945,2935,2935,2935,2935,304
20231122,113900,2367117705,2930,2930,2930,2930,0
20231122,113800,2367117705,2930,2930,2930,2930,1
20231122,113700,2367114775,2930,2930,2930,2930,130
20231122,113600,2366733875,2930,2930,2930,2930,54
20231122,113500,2366575655,2925,2925,2925,2920,4635
20231122,113400,2353028915,2930,2930,2930,2930,0
20231122,113300,2353028915,2930,2930,2935,2930,1110
20231122,113200,2349776575,2930,2930,2930,2930,0
20231122,113100,2349776575,2930,2930,2930,2930,221
20231122,113000,2349129045,2930,2930,2930,2930,100
20231122,112900,2348836045,2930,2930,2930,2930,0
20231122,112800,2348836045,2930,2930,2930,2930,0
20231122,112700,2348836045,2930,2935,2935,2930,682
20231122,112600,2346835875,2935,2930,2935,2930,259
20231122,112500,2346075755,2930,2935,2935,2930,415
20231122,112400,2344859290,2930,2925,2930,2925,4058
20231122,112300,2332974360,2925,2925,2930,2920,2379
20231122,112200,2326008590,2925,2925,2925,2925,1143
20231122,112100,2322665315,2930,2930,2930,2930,5
20231122,112000,2322650665,2930,2930,2930,2930,30
20231122,111900,2322562765,2925,2925,2930,2925,767
20231122,111800,2320319280,2925,2925,2925,2925,1852
20231122,111700,2314902180,2925,2925,2925,2925,0
20231122,111600,2314902180,2925,2925,2925,2925,70
20231122,111500,2314697430,2925,2925,2925,2925,10
20231122,111400,2314668180,2925,2925,2925,2925,516
20231122,111300,2313158880,2925,2920,2930,2920,77
20231122,111200,2312933905,2925,2925,2925,2925,295
20231122,111100,2312071030,2930,2930,2930,2930,5
20231122,111000,2312056380,2930,2925,2930,2925,1601
20231122,110900,2307370955,2925,2925,2925,2925,0
20231122,110800,2307370955,2925,2925,2925,2925,305
20231122,110700,2306478830,2920,2920,2920,2920,827
20231122,110600,2304063990,2925,2925,2925,2925,2175
20231122,110500,2297702115,2925,2920,2925,2920,2282
20231122,110400,2291038475,2920,2920,2920,2920,238
20231122,110300,2290343515,2925,2925,2925,2925,0
20231122,110200,2290343515,2925,2925,2925,2925,5081
20231122,110100,2275481590,2925,2925,2925,2925,4193
20231122,110000,2263217065,2925,2925,2930,2925,5160
20231122,105900,2248113765,2925,2925,2925,2925,992
20231122,105800,2245212165,2930,2930,2930,2930,36
20231122,105700,2245106685,2930,2930,2930,2930,1242
20231122,105600,2241467625,2930,2930,2930,2930,112
20231122,105500,2241139465,2930,2930,2930,2925,570
20231122,105400,2239469465,2930,2930,2930,2925,1450
20231122,105300,2235221465,2925,2930,2930,2925,1050
20231122,105200,2232149965,2930,2930,2930,2930,841
20231122,105100,2229685835,2930,2930,2935,2930,136
20231122,105000,2229287190,2935,2935,2935,2935,0
20231122,104900,2229287190,2935,2935,2935,2935,152
20231122,104800,2228841070,2930,2930,2930,2930,1734
20231122,104700,2223760450,2930,2930,2930,2925,1933
20231122,104600,2218097560,2930,2925,2930,2925,40
20231122,104500,2217980410,2925,2930,2930,2925,495
20231122,104400,2216530560,2930,2930,2930,2930,55
20231122,104300,2216369410,2935,2935,2935,2935,130
20231122,104200,2215987860,2935,2935,2935,2930,640
20231122,104100,2214112500,2935,2930,2935,2925,1556
20231122,104000,2209554215,2930,2930,2930,2920,1589
20231122,103900,2204911065,2930,2930,2930,2930,104
20231122,103800,2204606345,2930,2925,2930,2925,5409
20231122,103700,2188784765,2925,2925,2925,2925,0
20231122,103600,2188784765,2925,2925,2940,2925,660
20231122,103500,2186854205,2925,2940,2940,2925,3151
20231122,103400,2177633425,2930,2925,2930,2925,593
20231122,103300,2175898585,2930,2930,2930,2925,757
20231122,103200,2173680850,2930,2935,2940,2930,1266
20231122,103100,2169968020,2940,2935,2940,2935,22
20231122,103000,2169903445,2940,2940,2945,2940,1001
20231122,102900,2166958470,2925,2930,2930,2925,351
20231122,102800,2165930160,2940,2925,2940,2925,3262
20231122,102700,2156362500,2925,2940,2940,2925,1849
20231122,102600,2150953425,2940,2935,2940,2925,4849
20231122,102500,2136752405,2940,2940,2940,2930,3682
20231122,102400,2125937325,2935,2935,2940,2935,1212
20231122,102300,2122380035,2940,2940,2940,2930,456
20231122,102200,2121043170,2930,2940,2940,2930,1846
20231122,102100,2115631990,2940,2930,2940,2930,9
20231122,102000,2115605600,2930,2935,2935,2930,1255
20231122,101900,2111927245,2935,2930,2935,2930,82
20231122,101800,2111686965,2935,2935,2935,2935,60
20231122,101700,2111510865,2935,2930,2935,2925,3506
20231122,101600,2101234470,2930,2935,2935,2930,1691
20231122,101500,2096272520,2935,2935,2935,2935,313
20231122,101400,2095353865,2935,2925,2935,2920,2504
20231122,101300,2088024355,2920,2925,2925,2920,1822
20231122,101200,2082703615,2925,2920,2925,2915,2542
20231122,101100,2075289705,2925,2925,2925,2915,7470
20231122,101000,2053476545,2925,2935,2935,2925,2347
20231122,100900,2046611050,2930,2940,2940,2930,9166
20231122,100800,2019741495,2940,2940,2940,2935,3351
20231122,100700,2009897805,2945,2935,2945,2935,1924
20231122,100600,2004243740,2940,2940,2940,2935,7704
20231122,100500,1981626590,2940,2950,2950,2935,4930
20231122,100400,1967141280,2950,2950,2955,2945,5569
20231122,100300,1950714965,2950,2940,2950,2940,2848
20231122,100200,1942339280,2935,2940,2940,2935,1106
20231122,100100,1939087820,2940,2935,2940,2935,675
20231122,100000,1937104330,2935,2935,2940,2935,779
20231122,095900,1934816370,2940,2935,2940,2935,815
20231122,095800,1932421845,2940,2945,2945,2935,7629
20231122,095700,1909995000,2945,2945,2945,2945,1278
20231122,095600,1906231290,2945,2945,2945,2940,2815
20231122,095500,1897941145,2950,2945,2950,2935,2865
20231122,095400,1889521140,2940,2940,2945,2940,5649
20231122,095300,1872906660,2940,2940,2945,2940,4547
20231122,095200,1859537395,2940,2945,2945,2940,3767
20231122,095100,1848457955,2945,2955,2955,2945,5429
20231122,095000,1832448075,2955,2955,2955,2950,196
20231122,094900,1831869445,2955,2955,2955,2950,1336
20231122,094800,1827922065,2955,2950,2955,2950,520
20231122,094700,1826387555,2945,2960,2960,2945,2653
20231122,094600,1818568805,2960,2955,2960,2950,692
20231122,094500,1816521540,2955,2955,2955,2955,790
20231122,094400,1814187090,2955,2950,2955,2945,1107
20231122,094300,1810921365,2950,2945,2950,2945,223
20231122,094200,1810264625,2940,2950,2950,2940,20096
20231122,094100,1751006705,2950,2955,2960,2950,1764
20231122,094000,1745793190,2955,2950,2955,2950,1884
20231122,093900,1740230360,2955,2960,2960,2950,3141
20231122,093800,1730949325,2960,2955,2960,2955,1526
20231122,093700,1726439990,2955,2955,2955,2950,4255
20231122,093600,1713871465,2950,2955,2955,2950,5861
20231122,093500,1696560370,2955,2965,2970,2950,12846
20231122,093400,1658554670,2965,2980,2980,2965,19730
20231122,093300,1599850340,2980,2980,2985,2980,2811
20231122,093200,1591467290,2980,2980,2985,2980,9709
20231122,093100,1562533990,2980,2990,2990,2980,4869
20231122,093000,1547997225,2990,2990,2990,2990,2442
20231122,092900,1540695645,2995,2990,2995,2990,4352
20231122,092800,1527678625,2995,2995,2995,2990,1404
20231122,092700,1523476640,2995,2990,2995,2985,10013
20231122,092600,1493557980,2985,3000,3000,2985,20608
20231122,092500,1431953520,3000,3020,3020,2995,27826
20231122,092400,1348424000,3020,3020,3025,3005,22884
20231122,092300,1279380250,3020,3020,3020,3015,13639
20231122,092200,1238221530,3015,3005,3020,3000,25618
20231122,092100,1161211965,3000,3000,3010,3000,15265
20231122,092000,1115367295,2995,3000,3005,2990,18799
20231122,091900,1058999615,3000,2985,3005,2980,48581
20231122,091800,913403100,2985,2985,2985,2975,9571
20231122,091700,884871650,2985,2980,2985,2980,13434
20231122,091600,844810585,2980,2985,2990,2980,8232
20231122,091500,820253695,2985,2975,2995,2970,36275
20231122,091400,711902890,2970,2970,2975,2955,36916
20231122,091300,602353965,2970,2980,2980,2970,16317
20231122,091200,553796595,2975,2975,2980,2970,26077
20231122,091100,476144585,2975,2975,2980,2970,17442
20231122,091000,424244090,2980,2940,2980,2940,60268
20231122,090900,245365430,2940,2925,2940,2925,13052
20231122,090800,207128435,2925,2920,2925,2915,13083
20231122,090700,168933370,2915,2910,2920,2910,8793
20231122,090600,143294525,2910,2900,2915,2900,2448
20231122,090500,136174885,2900,2900,2915,2900,9299
20231122,090400,109117680,2895,2890,2895,2885,6306
20231122,090300,90902320,2895,2895,2900,2890,3994
20231122,090200,79333240,2900,2900,2905,2900,6853
20231122,090100,59459190,2900,2900,2900,2880,2937
20231122,090000,50973275,2905,2885,2905,2870,17647