KissMeData/084650/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195300,3857602270,2630,2630,2630,2630,30151
20241122,195200,3857602270,2630,2630,2630,2630,0
20241122,195100,3857602270,2630,2630,2630,2630,0
20241122,195000,3857602270,2630,2630,2630,2630,0
20241122,194900,3857602270,2630,2630,2630,2630,0
20241122,194800,3857602270,2630,2630,2630,2630,0
20241122,194700,3857602270,2630,2630,2630,2630,0
20241122,194600,3857602270,2630,2630,2630,2630,0
20241122,194500,3857602270,2630,2630,2630,2630,0
20241122,194400,3857602270,2630,2630,2630,2630,0
20241122,194300,3857602270,2630,2630,2630,2630,0
20241122,194200,3857602270,2630,2630,2630,2630,0
20241122,194100,3857602270,2630,2630,2630,2630,0
20241122,194000,3857602270,2630,2630,2630,2630,0
20241122,193900,3857602270,2630,2630,2630,2630,0
20241122,193800,3857602270,2630,2630,2630,2630,0
20241122,193700,3857602270,2630,2630,2630,2630,0
20241122,193600,3857602270,2630,2630,2630,2630,0
20241122,193500,3857602270,2630,2630,2630,2630,0
20241122,193400,3857602270,2630,2630,2630,2630,0
20241122,193300,3857602270,2630,2630,2630,2630,0
20241122,193200,3857602270,2630,2630,2630,2630,0
20241122,193100,3857602270,2630,2630,2630,2630,0
20241122,193000,3857602270,2630,2630,2630,2630,0
20241122,192900,3857602270,2630,2630,2630,2630,0
20241122,192800,3857602270,2630,2630,2630,2630,0
20241122,192700,3857602270,2630,2630,2630,2630,0
20241122,192600,3857602270,2630,2630,2630,2630,0
20241122,192500,3857602270,2630,2630,2630,2630,0
20241122,192400,3857602270,2630,2630,2630,2630,0
20241122,192300,3857602270,2630,2630,2630,2630,30151
20241122,192200,3857602270,2630,2630,2630,2630,0
20241122,192100,3857602270,2630,2630,2630,2630,0
20241122,192000,3857602270,2630,2630,2630,2630,0
20241122,191900,3857602270,2630,2630,2630,2630,0
20241122,191800,3857602270,2630,2630,2630,2630,0
20241122,191700,3857602270,2630,2630,2630,2630,0
20241122,191600,3857602270,2630,2630,2630,2630,0
20241122,191500,3857602270,2630,2630,2630,2630,0
20241122,191400,3857602270,2630,2630,2630,2630,0
20241122,191300,3857602270,2630,2630,2630,2630,0
20241122,191200,3857602270,2630,2630,2630,2630,0
20241122,191100,3857602270,2630,2630,2630,2630,0
20241122,191000,3857602270,2630,2630,2630,2630,0
20241122,190900,3857602270,2630,2630,2630,2630,0
20241122,190800,3857602270,2630,2630,2630,2630,0
20241122,190700,3857602270,2630,2630,2630,2630,0
20241122,190600,3857602270,2630,2630,2630,2630,0
20241122,190500,3857602270,2630,2630,2630,2630,0
20241122,190400,3857602270,2630,2630,2630,2630,0
20241122,190300,3857602270,2630,2630,2630,2630,0
20241122,190200,3857602270,2630,2630,2630,2630,0
20241122,190100,3857602270,2630,2630,2630,2630,0
20241122,190000,3857602270,2630,2630,2630,2630,0
20241122,185900,3857602270,2630,2630,2630,2630,0
20241122,185800,3857602270,2630,2630,2630,2630,0
20241122,185700,3857602270,2630,2630,2630,2630,0
20241122,185600,3857602270,2630,2630,2630,2630,0
20241122,185500,3857602270,2630,2630,2630,2630,0
20241122,185400,3857602270,2630,2630,2630,2630,0
20241122,185300,3857602270,2630,2630,2630,2630,30151
20241122,185200,3857602270,2630,2630,2630,2630,0
20241122,185100,3857602270,2630,2630,2630,2630,0
20241122,185000,3857602270,2630,2630,2630,2630,0
20241122,184900,3857602270,2630,2630,2630,2630,0
20241122,184800,3857602270,2630,2630,2630,2630,0
20241122,184700,3857602270,2630,2630,2630,2630,0
20241122,184600,3857602270,2630,2630,2630,2630,0
20241122,184500,3857602270,2630,2630,2630,2630,0
20241122,184400,3857602270,2630,2630,2630,2630,0
20241122,184300,3857602270,2630,2630,2630,2630,0
20241122,184200,3857602270,2630,2630,2630,2630,0
20241122,184100,3857602270,2630,2630,2630,2630,0
20241122,184000,3857602270,2630,2630,2630,2630,0
20241122,183900,3857602270,2630,2630,2630,2630,0
20241122,183800,3857602270,2630,2630,2630,2630,0
20241122,183700,3857602270,2630,2630,2630,2630,0
20241122,183600,3857602270,2630,2630,2630,2630,0
20241122,183500,3857602270,2630,2630,2630,2630,0
20241122,183400,3857602270,2630,2630,2630,2630,0
20241122,183300,3857602270,2630,2630,2630,2630,0
20241122,183200,3857602270,2630,2630,2630,2630,0
20241122,183100,3857602270,2630,2630,2630,2630,0
20241122,183000,3857602270,2630,2630,2630,2630,0
20241122,182900,3857602270,2630,2630,2630,2630,0
20241122,182800,3857602270,2630,2630,2630,2630,0
20241122,182700,3857602270,2630,2630,2630,2630,0
20241122,182600,3857602270,2630,2630,2630,2630,0
20241122,182500,3857602270,2630,2630,2630,2630,0
20241122,182400,3857602270,2630,2630,2630,2630,0
20241122,182300,3857602270,2630,2630,2630,2630,30151
20241122,182200,3857602270,2630,2630,2630,2630,0
20241122,182100,3857602270,2630,2630,2630,2630,0
20241122,182000,3857602270,2630,2630,2630,2630,0
20241122,181900,3857602270,2630,2630,2630,2630,0
20241122,181800,3857602270,2630,2630,2630,2630,0
20241122,181700,3857602270,2630,2630,2630,2630,0
20241122,181600,3857602270,2630,2630,2630,2630,0
20241122,181500,3857602270,2630,2630,2630,2630,0
20241122,181400,3857602270,2630,2630,2630,2630,0
20241122,181300,3857602270,2630,2630,2630,2630,0
20241122,181200,3857602270,2630,2630,2630,2630,0
20241122,181100,3857602270,2630,2630,2630,2630,0
20241122,181000,3857602270,2630,2630,2630,2630,0
20241122,180900,3857602270,2630,2630,2630,2630,0
20241122,180800,3857602270,2630,2630,2630,2630,0
20241122,180700,3857602270,2630,2630,2630,2630,0
20241122,180600,3857602270,2630,2630,2630,2630,0
20241122,180500,3857602270,2630,2630,2630,2630,0
20241122,180400,3857602270,2630,2630,2630,2630,0
20241122,180300,3857602270,2630,2630,2630,2630,0
20241122,180200,3857602270,2630,2630,2630,2630,0
20241122,180100,3857602270,2630,2630,2630,2630,0
20241122,180000,3857602270,2630,2630,2630,2630,0
20241122,175900,3857602270,2630,2630,2630,2630,0
20241122,175800,3857602270,2630,2630,2630,2630,0
20241122,175700,3857602270,2630,2630,2630,2630,0
20241122,175600,3857602270,2630,2630,2630,2630,0
20241122,175500,3857602270,2630,2630,2630,2630,0
20241122,175400,3857602270,2630,2630,2630,2630,0
20241122,175300,3857602270,2630,2630,2630,2630,30151
20241122,175200,3857602270,2630,2630,2630,2630,0
20241122,175100,3857602270,2630,2630,2630,2630,0
20241122,175000,3857602270,2630,2630,2630,2630,0
20241122,174900,3857602270,2630,2630,2630,2630,0
20241122,174800,3857602270,2630,2630,2630,2630,0
20241122,174700,3857602270,2630,2630,2630,2630,0
20241122,174600,3857602270,2630,2630,2630,2630,0
20241122,174500,3857602270,2630,2630,2630,2630,0
20241122,174400,3857602270,2630,2630,2630,2630,0
20241122,174300,3857602270,2630,2630,2630,2630,0
20241122,174200,3857602270,2630,2630,2630,2630,0
20241122,174100,3857602270,2630,2630,2630,2630,0
20241122,174000,3857602270,2630,2630,2630,2630,0
20241122,173900,3857602270,2630,2630,2630,2630,0
20241122,173800,3857602270,2630,2630,2630,2630,0
20241122,173700,3857602270,2630,2630,2630,2630,0
20241122,173600,3857602270,2630,2630,2630,2630,0
20241122,173500,3857602270,2630,2630,2630,2630,0
20241122,173400,3857602270,2630,2630,2630,2630,0
20241122,173300,3857602270,2630,2630,2630,2630,0
20241122,173200,3857602270,2630,2630,2630,2630,0
20241122,173100,3857602270,2630,2630,2630,2630,0
20241122,173000,3857602270,2630,2630,2630,2630,0
20241122,172900,3857602270,2630,2630,2630,2630,0
20241122,172800,3857602270,2630,2630,2630,2630,0
20241122,172700,3857602270,2630,2630,2630,2630,0
20241122,172600,3857602270,2630,2630,2630,2630,0
20241122,172500,3857602270,2630,2630,2630,2630,0
20241122,172400,3857602270,2630,2630,2630,2630,0
20241122,172300,3857602270,2630,2630,2630,2630,30151
20241122,172200,3857602270,2630,2630,2630,2630,0
20241122,172100,3857602270,2630,2630,2630,2630,0
20241122,172000,3857602270,2630,2630,2630,2630,0
20241122,171900,3857602270,2630,2630,2630,2630,0
20241122,171800,3857602270,2630,2630,2630,2630,0
20241122,171700,3857602270,2630,2630,2630,2630,0
20241122,171600,3857602270,2630,2630,2630,2630,0
20241122,171500,3857602270,2630,2630,2630,2630,0
20241122,171400,3857602270,2630,2630,2630,2630,0
20241122,171300,3857602270,2630,2630,2630,2630,0
20241122,171200,3857602270,2630,2630,2630,2630,0
20241122,171100,3857602270,2630,2630,2630,2630,0
20241122,171000,3857602270,2630,2630,2630,2630,0
20241122,170900,3857602270,2630,2630,2630,2630,0
20241122,170800,3857602270,2630,2630,2630,2630,0
20241122,170700,3857602270,2630,2630,2630,2630,0
20241122,170600,3857602270,2630,2630,2630,2630,0
20241122,170500,3857602270,2630,2630,2630,2630,0
20241122,170400,3857602270,2630,2630,2630,2630,0
20241122,170300,3857602270,2630,2630,2630,2630,0
20241122,170200,3857602270,2630,2630,2630,2630,0
20241122,170100,3857602270,2630,2630,2630,2630,0
20241122,170000,3857602270,2630,2630,2630,2630,0
20241122,165900,3857602270,2630,2630,2630,2630,0
20241122,165800,3857602270,2630,2630,2630,2630,0
20241122,165700,3857602270,2630,2630,2630,2630,0
20241122,165600,3857602270,2630,2630,2630,2630,0
20241122,165500,3857602270,2630,2630,2630,2630,0
20241122,165400,3857602270,2630,2630,2630,2630,0
20241122,165300,3857602270,2630,2630,2630,2630,30151
20241122,165200,3857602270,2630,2630,2630,2630,0
20241122,165100,3857602270,2630,2630,2630,2630,0
20241122,165000,3857602270,2630,2630,2630,2630,0
20241122,164900,3857602270,2630,2630,2630,2630,0
20241122,164800,3857602270,2630,2630,2630,2630,0
20241122,164700,3857602270,2630,2630,2630,2630,0
20241122,164600,3857602270,2630,2630,2630,2630,0
20241122,164500,3857602270,2630,2630,2630,2630,0
20241122,164400,3857602270,2630,2630,2630,2630,0
20241122,164300,3857602270,2630,2630,2630,2630,0
20241122,164200,3857602270,2630,2630,2630,2630,0
20241122,164100,3857602270,2630,2630,2630,2630,0
20241122,164000,3857602270,2630,2630,2630,2630,0
20241122,163900,3857602270,2630,2630,2630,2630,0
20241122,163800,3857602270,2630,2630,2630,2630,0
20241122,163700,3857602270,2630,2630,2630,2630,0
20241122,163600,3857602270,2630,2630,2630,2630,0
20241122,163500,3857602270,2630,2630,2630,2630,0
20241122,163400,3857602270,2630,2630,2630,2630,0
20241122,163300,3857602270,2630,2630,2630,2630,0
20241122,163200,3857602270,2630,2630,2630,2630,0
20241122,163100,3857602270,2630,2630,2630,2630,0
20241122,163000,3857602270,2630,2630,2630,2630,0
20241122,162900,3857602270,2630,2630,2630,2630,0
20241122,162800,3857602270,2630,2630,2630,2630,0
20241122,162700,3857602270,2630,2630,2630,2630,0
20241122,162600,3857602270,2630,2630,2630,2630,0
20241122,162500,3857602270,2630,2630,2630,2630,0
20241122,162400,3857602270,2630,2630,2630,2630,0
20241122,162300,3857602270,2630,2630,2630,2630,30151
20241122,162200,3857602270,2630,2630,2630,2630,0
20241122,162100,3857602270,2630,2630,2630,2630,0
20241122,162000,3857602270,2630,2630,2630,2630,0
20241122,161900,3857602270,2630,2630,2630,2630,0
20241122,161800,3857602270,2630,2630,2630,2630,0
20241122,161700,3857602270,2630,2630,2630,2630,0
20241122,161600,3857602270,2630,2630,2630,2630,0
20241122,161500,3857602270,2630,2630,2630,2630,0
20241122,161400,3857602270,2630,2630,2630,2630,0
20241122,161300,3857602270,2630,2630,2630,2630,0
20241122,161200,3857602270,2630,2630,2630,2630,0
20241122,161100,3857602270,2630,2630,2630,2630,0
20241122,161000,3857602270,2630,2630,2630,2630,0
20241122,160900,3857602270,2630,2630,2630,2630,0
20241122,160800,3857602270,2630,2630,2630,2630,0
20241122,160700,3857602270,2630,2630,2630,2630,0
20241122,160600,3857602270,2630,2630,2630,2630,0
20241122,160500,3857602270,2630,2630,2630,2630,0
20241122,160400,3857602270,2630,2630,2630,2630,0
20241122,160300,3857602270,2630,2630,2630,2630,0
20241122,160200,3857602270,2630,2630,2630,2630,0
20241122,160100,3857602270,2630,2630,2630,2630,0
20241122,160000,3857602270,2630,2630,2630,2630,0
20241122,155900,3857602270,2630,2630,2630,2630,0
20241122,155800,3857602270,2630,2630,2630,2630,0
20241122,155700,3857602270,2630,2630,2630,2630,0
20241122,155600,3857602270,2630,2630,2630,2630,0
20241122,155500,3857602270,2630,2630,2630,2630,0
20241122,155400,3857602270,2630,2630,2630,2630,0
20241122,155300,3857602270,2630,2630,2630,2630,30151
20241122,155200,3857602270,2630,2630,2630,2630,0
20241122,155100,3857602270,2630,2630,2630,2630,0
20241122,155000,3857602270,2630,2630,2630,2630,0
20241122,154900,3857602270,2630,2630,2630,2630,0
20241122,154800,3857602270,2630,2630,2630,2630,0
20241122,154700,3857602270,2630,2630,2630,2630,0
20241122,154600,3857602270,2630,2630,2630,2630,0
20241122,154500,3857602270,2630,2630,2630,2630,0
20241122,154400,3857602270,2630,2630,2630,2630,0
20241122,154300,3857602270,2630,2630,2630,2630,0
20241122,154200,3857602270,2630,2630,2630,2630,0
20241122,154100,3857602270,2630,2630,2630,2630,0
20241122,154000,3857602270,2630,2630,2630,2630,0
20241122,153900,3857602270,2630,2630,2630,2630,0
20241122,153800,3857602270,2630,2630,2630,2630,0
20241122,153700,3857602270,2630,2630,2630,2630,0
20241122,153600,3857602270,2630,2630,2630,2630,0
20241122,153500,3857602270,2630,2630,2630,2630,0
20241122,153400,3857602270,2630,2630,2630,2630,0
20241122,153300,3857602270,2630,2630,2630,2630,0
20241122,153200,3857602270,2630,2630,2630,2630,0
20241122,153100,3857602270,2630,2630,2630,2630,0
20241122,153000,3857602270,2630,2630,2630,2630,30151
20241122,152900,3778305140,2640,2640,2640,2640,0
20241122,152800,3778305140,2640,2640,2640,2640,0
20241122,152700,3778305140,2640,2640,2640,2640,0
20241122,152600,3778305140,2640,2640,2640,2640,0
20241122,152500,3778305140,2640,2640,2640,2640,0
20241122,152400,3778305140,2640,2640,2640,2640,0
20241122,152300,3778305140,2640,2640,2640,2640,0
20241122,152200,3778305140,2640,2640,2640,2640,0
20241122,152100,3778305140,2640,2640,2640,2640,0
20241122,152000,3778305140,2640,2640,2640,2640,0
20241122,151900,3778305140,2640,2640,2640,2635,5628
20241122,151800,3763473355,2635,2640,2640,2635,2009
20241122,151700,3758171865,2640,2635,2640,2635,5906
20241122,151600,3742609530,2635,2635,2635,2635,5706
20241122,151500,3727574220,2635,2635,2640,2635,6048
20241122,151400,3711633230,2640,2640,2640,2635,4837
20241122,151300,3698863595,2640,2640,2640,2635,3750
20241122,151200,3688964270,2640,2640,2640,2635,678
20241122,151100,3687176235,2640,2640,2645,2640,6459
20241122,151000,3670124465,2640,2635,2640,2630,13387
20241122,150900,3634842890,2635,2630,2635,2630,1524
20241122,150800,3630834760,2630,2630,2635,2630,4982
20241122,150700,3617720720,2635,2630,2635,2625,976
20241122,150600,3615151350,2630,2630,2630,2625,64
20241122,150500,3614983080,2625,2630,2640,2625,12622
20241122,150400,3581683145,2630,2630,2635,2620,14487
20241122,150300,3543640755,2630,2630,2635,2625,23020
20241122,150200,3483186145,2630,2630,2630,2625,3013
20241122,150100,3475274950,2635,2630,2635,2630,4643
20241122,150000,3463048585,2630,2635,2635,2630,4238
20241122,145900,3451891980,2630,2630,2630,2630,1302
20241122,145800,3448467720,2630,2635,2635,2630,866
20241122,145700,3446189740,2630,2630,2630,2630,1900
20241122,145600,3441192740,2630,2630,2640,2625,20328
20241122,145500,3387731275,2630,2635,2635,2630,9768
20241122,145400,3362034915,2635,2640,2640,2635,1603
20241122,145300,3357810985,2635,2635,2640,2630,9999
20241122,145200,3331489295,2635,2635,2635,2635,3756
20241122,145100,3321592235,2635,2635,2635,2635,1108
20241122,145000,3318672655,2635,2640,2640,2635,573
20241122,144900,3317161885,2640,2640,2640,2640,898
20241122,144800,3314791165,2645,2640,2645,2640,1448
20241122,144700,3310968345,2640,2640,2640,2640,1866
20241122,144600,3306042105,2640,2640,2645,2640,2083
20241122,144500,3300542975,2640,2635,2640,2635,4714
20241122,144400,3288100325,2635,2640,2640,2635,3515
20241122,144300,3278825725,2640,2635,2640,2635,121
20241122,144200,3278506885,2635,2635,2635,2635,1601
20241122,144100,3274288250,2635,2635,2635,2630,1939
20241122,144000,3269183505,2635,2635,2640,2630,26481
20241122,143900,3199436135,2640,2640,2645,2635,2442
20241122,143800,3192989210,2640,2640,2645,2640,4384
20241122,143700,3181415430,2645,2645,2645,2645,34
20241122,143600,3181325500,2640,2640,2640,2640,11
20241122,143500,3181296460,2640,2640,2640,2635,972
20241122,143400,3178731065,2640,2645,2645,2640,320
20241122,143300,3177886215,2645,2640,2645,2640,416
20241122,143200,3176787965,2645,2645,2645,2645,100
20241122,143100,3176523465,2635,2645,2645,2635,10647
20241122,143000,3148449230,2650,2650,2650,2650,20
20241122,142900,3148396230,2640,2645,2645,2640,368
20241122,142800,3147424060,2650,2650,2650,2645,4558
20241122,142700,3135346940,2650,2645,2650,2645,1633
20241122,142600,3131027645,2645,2645,2645,2645,10
20241122,142500,3131001195,2645,2645,2645,2645,1602
20241122,142400,3126763905,2645,2640,2645,2640,172
20241122,142300,3126309110,2640,2635,2640,2635,2373
20241122,142200,3120044395,2635,2640,2640,2635,1521
20241122,142100,3116034645,2635,2640,2640,2635,765
20241122,142000,3114018690,2635,2645,2645,2635,239
20241122,141900,3113388105,2640,2640,2640,2640,100
20241122,141800,3113124105,2640,2645,2645,2640,135
20241122,141700,3112767350,2645,2640,2645,2640,2082
20241122,141600,3107270695,2640,2640,2640,2640,1558
20241122,141500,3103157575,2635,2635,2635,2635,66
20241122,141400,3102983665,2635,2635,2635,2635,1810
20241122,141300,3098214315,2635,2635,2640,2635,919
20241122,141200,3095791955,2635,2635,2635,2635,180
20241122,141100,3095317655,2635,2635,2635,2630,14606
20241122,141000,3056840845,2635,2635,2635,2630,2700
20241122,140900,3049739815,2630,2635,2635,2630,2646
20241122,140800,3042779945,2635,2635,2635,2630,2779
20241122,140700,3035468220,2635,2635,2635,2635,1000
20241122,140600,3032833220,2630,2635,2635,2630,2420
20241122,140500,3026468370,2630,2630,2635,2630,539
20241122,140400,3025050610,2630,2635,2635,2630,641
20241122,140300,3023361775,2635,2635,2640,2630,9364
20241122,140200,2998697880,2635,2635,2635,2635,17393
20241122,140100,2952867325,2635,2640,2640,2635,3623
20241122,140000,2943314515,2640,2640,2640,2635,2760
20241122,135900,2936030975,2640,2640,2640,2640,520
20241122,135800,2934658175,2640,2645,2645,2640,14789
20241122,135700,2895614220,2640,2640,2645,2640,2329
20241122,135600,2889464105,2640,2645,2645,2640,1790
20241122,135500,2884738500,2645,2650,2650,2645,7
20241122,135400,2884719960,2640,2650,2650,2640,355
20241122,135300,2883782750,2640,2640,2645,2640,1661
20241122,135200,2879389675,2645,2645,2645,2645,149
20241122,135100,2878995570,2645,2650,2650,2640,2881
20241122,135000,2871377045,2645,2650,2650,2645,2627
20241122,134900,2864428325,2650,2645,2650,2645,773
20241122,134800,2862383525,2645,2640,2645,2640,5029
20241122,134700,2849083355,2645,2645,2645,2645,936
20241122,134600,2846607635,2645,2645,2645,2645,6420
20241122,134500,2829626735,2645,2645,2650,2645,7053
20241122,134400,2810970620,2645,2645,2650,2645,2668
20241122,134300,2803913670,2640,2645,2645,2640,15067
20241122,134200,2764132055,2640,2645,2645,2640,2635
20241122,134100,2757162485,2645,2645,2650,2645,1057
20241122,134000,2754366715,2645,2645,2645,2645,58
20241122,133900,2754213305,2645,2645,2650,2645,7424
20241122,133800,2734560765,2645,2645,2645,2645,32
20241122,133700,2734476125,2645,2645,2645,2645,357
20241122,133600,2733531860,2650,2650,2650,2645,75
20241122,133500,2733333370,2645,2645,2645,2645,70
20241122,133400,2733148220,2645,2645,2645,2645,3932
20241122,133300,2722748080,2650,2650,2650,2650,1204
20241122,133200,2719557480,2650,2650,2650,2650,0
20241122,133100,2719557480,2650,2650,2650,2645,305
20241122,133000,2718750345,2645,2645,2650,2645,2759
20241122,132900,2711452290,2650,2650,2650,2650,2
20241122,132800,2711446990,2645,2645,2645,2645,177
20241122,132700,2710978825,2650,2650,2650,2650,50
20241122,132600,2710846325,2645,2645,2645,2645,312
20241122,132500,2710021085,2645,2645,2645,2645,60
20241122,132400,2709862385,2645,2645,2645,2645,6
20241122,132300,2709846515,2645,2645,2650,2645,1905
20241122,132200,2704807400,2650,2650,2650,2645,53
20241122,132100,2704667200,2645,2650,2650,2645,1209
20241122,132000,2701468850,2650,2645,2650,2645,1006
20241122,131900,2698807950,2645,2645,2645,2645,3840
20241122,131800,2688651150,2640,2640,2645,2640,664
20241122,131700,2686897935,2640,2640,2645,2640,352
20241122,131600,2685968395,2645,2645,2645,2645,3
20241122,131500,2685960460,2645,2650,2650,2645,2886
20241122,131400,2678326860,2645,2645,2645,2645,4751
20241122,131300,2665760465,2645,2650,2650,2645,1644
20241122,131200,2661412065,2645,2645,2645,2645,561
20241122,131100,2659928220,2645,2650,2650,2645,112
20241122,131000,2659631970,2645,2645,2650,2645,304
20241122,130900,2658827885,2645,2645,2645,2640,4721
20241122,130800,2646347205,2645,2645,2645,2645,849
20241122,130700,2644101600,2650,2650,2650,2650,8
20241122,130600,2644080400,2645,2645,2650,2645,1021
20241122,130500,2641379845,2650,2650,2650,2645,490
20241122,130400,2640083695,2645,2645,2645,2645,5882
20241122,130300,2624525805,2645,2650,2650,2645,792
20241122,130200,2622430465,2645,2645,2645,2645,350
20241122,130100,2621504715,2645,2650,2650,2645,309
20241122,130000,2620685915,2650,2650,2650,2650,451
20241122,125900,2619490765,2650,2650,2655,2650,598
20241122,125800,2617906045,2655,2655,2655,2655,128
20241122,125700,2617566205,2655,2655,2655,2650,524
20241122,125600,2616177485,2655,2650,2655,2650,469
20241122,125500,2614933590,2645,2645,2645,2645,500
20241122,125400,2613611090,2645,2650,2650,2645,601
20241122,125300,2612019440,2650,2650,2650,2650,0
20241122,125200,2612019440,2650,2650,2650,2650,1
20241122,125100,2612016790,2650,2650,2650,2650,788
20241122,125000,2609928590,2650,2650,2650,2645,227
20241122,124900,2609327290,2650,2650,2650,2650,3100
20241122,124800,2601112290,2650,2650,2650,2650,3
20241122,124700,2601104340,2650,2655,2655,2650,954
20241122,124600,2598575690,2655,2655,2655,2655,0
20241122,124500,2598575690,2655,2655,2655,2650,818
20241122,124400,2596407845,2650,2655,2655,2645,246
20241122,124300,2595756095,2645,2655,2655,2645,3561
20241122,124200,2586322125,2650,2655,2655,2650,191
20241122,124100,2585815040,2650,2655,2655,2650,677
20241122,124000,2584018560,2650,2655,2655,2650,259
20241122,123900,2583332185,2655,2650,2655,2645,2247
20241122,123800,2577388110,2655,2655,2655,2655,1969
20241122,123700,2572160415,2655,2655,2655,2655,84
20241122,123600,2571937395,2655,2650,2655,2645,5719
20241122,123500,2556802225,2655,2655,2655,2655,150
20241122,123400,2556403975,2660,2650,2660,2650,2214
20241122,123300,2550536865,2660,2655,2660,2650,4703
20241122,123200,2538069820,2655,2660,2660,2655,1180
20241122,123100,2534936915,2660,2660,2660,2660,52
20241122,123000,2534798595,2655,2655,2655,2655,0
20241122,122900,2534798595,2655,2660,2660,2655,791
20241122,122800,2532698110,2660,2650,2665,2650,65
20241122,122700,2532525685,2650,2660,2665,2650,5372
20241122,122600,2518281310,2660,2660,2660,2660,137
20241122,122500,2517916890,2660,2660,2660,2660,669
20241122,122400,2516137350,2665,2660,2665,2660,8429
20241122,122300,2493679130,2660,2660,2660,2660,6
20241122,122200,2493663170,2650,2650,2650,2650,1000
20241122,122100,2491013170,2650,2650,2650,2650,0
20241122,122000,2491013170,2650,2650,2660,2650,3704
20241122,121900,2481195570,2650,2660,2660,2650,925
20241122,121800,2478739920,2660,2655,2660,2655,154
20241122,121700,2478330540,2655,2655,2655,2655,456
20241122,121600,2477119860,2660,2665,2665,2655,1345
20241122,121500,2473544485,2665,2665,2665,2660,84
20241122,121400,2473320990,2655,2660,2660,2655,1453
20241122,121300,2469457065,2665,2660,2665,2660,129
20241122,121200,2469113425,2660,2665,2665,2660,26
20241122,121100,2469044140,2660,2655,2660,2655,647
20241122,121000,2467323620,2655,2655,2660,2655,4813
20241122,120900,2454541890,2660,2660,2665,2660,1851
20241122,120800,2449614800,2655,2660,2660,2655,687
20241122,120700,2447787385,2660,2660,2665,2655,1958
20241122,120600,2442574640,2660,2655,2660,2655,3325
20241122,120500,2433732055,2660,2660,2660,2660,3020
20241122,120400,2425698855,2655,2655,2655,2655,1016
20241122,120300,2423001375,2655,2655,2655,2650,3700
20241122,120200,2413194650,2655,2660,2660,2655,923
20241122,120100,2410744080,2655,2650,2655,2650,5989
20241122,120000,2394843655,2645,2650,2650,2645,1027
20241122,115900,2392122110,2645,2650,2650,2645,5012
20241122,115800,2378840565,2650,2650,2650,2650,31
20241122,115700,2378758415,2650,2645,2650,2645,2
20241122,115600,2378753120,2650,2650,2650,2645,912
20241122,115500,2376337070,2650,2645,2655,2645,6989
20241122,115400,2357816040,2645,2650,2650,2645,4922
20241122,115300,2344773075,2650,2650,2650,2650,13
20241122,115200,2344738625,2645,2645,2645,2645,350
20241122,115100,2343812875,2650,2645,2650,2645,3979
20241122,115000,2333288015,2645,2650,2650,2645,1843
20241122,114900,2328409975,2650,2650,2650,2650,10
20241122,114800,2328383475,2655,2645,2655,2645,3262
20241122,114700,2319755345,2645,2650,2650,2645,4561
20241122,114600,2307680920,2650,2650,2650,2650,1004
20241122,114500,2305020320,2650,2655,2655,2650,1421
20241122,114400,2301254410,2655,2650,2655,2650,798
20241122,114300,2299136460,2650,2650,2655,2650,600
20241122,114200,2297546455,2650,2650,2650,2650,1045
20241122,114100,2294777205,2650,2650,2655,2650,2851
20241122,114000,2287222050,2650,2650,2650,2645,1505
20241122,113900,2283234800,2650,2650,2650,2650,3591
20241122,113800,2273718650,2650,2645,2655,2645,2274
20241122,113700,2267693885,2645,2650,2650,2645,2437
20241122,113600,2261236835,2650,2645,2650,2645,2460
20241122,113500,2254721835,2650,2650,2655,2650,7174
20241122,113400,2235708260,2655,2650,2655,2650,2308
20241122,113300,2229587020,2655,2645,2655,2645,58
20241122,113200,2229433100,2650,2645,2650,2645,2530
20241122,113100,2222729780,2645,2645,2645,2645,1190
20241122,113000,2219582230,2645,2640,2650,2640,556
20241122,112900,2218111590,2645,2650,2650,2635,19423
20241122,112800,2166827085,2645,2645,2645,2640,1890
20241122,112700,2161830040,2640,2645,2650,2640,6145
20241122,112600,2145578615,2645,2645,2650,2645,3809
20241122,112500,2135491045,2650,2645,2650,2645,2824
20241122,112400,2128019960,2645,2650,2650,2645,4251
20241122,112300,2116773600,2650,2645,2650,2645,1930
20241122,112200,2111661850,2645,2650,2650,2645,3133
20241122,112100,2103370430,2650,2640,2650,2640,7401
20241122,112000,2083797195,2640,2640,2640,2640,3513
20241122,111900,2074522875,2640,2640,2640,2640,6738
20241122,111800,2056734555,2645,2650,2650,2640,20872
20241122,111700,2001568345,2650,2650,2650,2645,6254
20241122,111600,1985021330,2650,2650,2650,2645,4350
20241122,111500,1973502925,2645,2645,2650,2645,5165
20241122,111400,1959837960,2645,2655,2655,2645,7640
20241122,111300,1939594215,2655,2655,2655,2655,4872
20241122,111200,1926659055,2660,2655,2660,2655,1858
20241122,111100,1921718025,2660,2660,2660,2660,124
20241122,111000,1921388185,2660,2655,2660,2655,644
20241122,110900,1919676325,2655,2655,2660,2655,1346
20241122,110800,1916097925,2660,2660,2665,2655,3839
20241122,110700,1905900685,2660,2655,2660,2650,2572
20241122,110600,1899061435,2655,2650,2655,2650,5716
20241122,110500,1883904870,2650,2650,2655,2650,35724
20241122,110400,1789234985,2655,2660,2660,2650,34006
20241122,110300,1699024110,2660,2665,2665,2655,14986
20241122,110200,1659164830,2665,2670,2675,2660,20874
20241122,110100,1603553120,2670,2670,2675,2670,1124
20241122,110000,1600551940,2670,2675,2675,2670,4989
20241122,105900,1587230805,2670,2670,2670,2665,6500
20241122,105800,1569881730,2670,2675,2675,2670,109
20241122,105700,1569590665,2670,2670,2675,2670,1454
20241122,105600,1565703360,2670,2670,2675,2665,16207
20241122,105500,1522436225,2675,2675,2675,2670,1803
20241122,105400,1517614285,2670,2675,2675,2670,2791
20241122,105300,1510161185,2670,2675,2680,2670,3016
20241122,105200,1502093935,2675,2675,2680,2670,17631
20241122,105100,1454932875,2680,2680,2680,2675,5920
20241122,105000,1439096275,2675,2685,2685,2675,11627
20241122,104900,1407941265,2685,2685,2690,2685,1962
20241122,104800,1402673280,2690,2690,2690,2690,634
20241122,104700,1400967820,2695,2685,2695,2685,1369
20241122,104600,1397290485,2690,2685,2690,2685,150
20241122,104500,1396887085,2690,2685,2690,2680,4193
20241122,104400,1385628920,2680,2685,2685,2680,3087
20241122,104300,1377340330,2680,2680,2680,2675,12855
20241122,104200,1342890005,2680,2680,2680,2675,31572
20241122,104100,1258350665,2680,2685,2685,2675,4689
20241122,104000,1245788120,2685,2680,2685,2680,4099
20241122,103900,1234802795,2685,2680,2685,2680,320
20241122,103800,1233945045,2680,2685,2685,2680,264
20241122,103700,1233236360,2685,2680,2685,2680,698
20241122,103600,1231364795,2680,2680,2685,2680,2936
20241122,103500,1223496245,2680,2675,2685,2675,3106
20241122,103400,1215174020,2680,2685,2690,2675,37501
20241122,103300,1114614570,2690,2690,2690,2690,936
20241122,103200,1112096730,2690,2690,2695,2690,2462
20241122,103100,1105473780,2695,2690,2695,2690,886
20241122,103000,1103090420,2690,2695,2695,2690,368
20241122,102900,1102100495,2690,2690,2695,2690,1820
20241122,102800,1097204680,2690,2690,2690,2690,1108
20241122,102700,1094224160,2690,2695,2700,2690,3385
20241122,102600,1085117990,2690,2695,2695,2690,105
20241122,102500,1084835410,2700,2695,2700,2690,299
20241122,102400,1084029730,2690,2690,2690,2690,1250
20241122,102300,1080667230,2690,2690,2690,2690,1944
20241122,102200,1075437870,2690,2700,2700,2685,1529
20241122,102100,1071325985,2700,2700,2705,2685,19348
20241122,102000,1019264010,2700,2695,2700,2690,23467
20241122,101900,956030525,2695,2700,2700,2695,2487
20241122,101800,949327250,2695,2695,2700,2695,586
20241122,101700,947745505,2700,2705,2705,2700,3035
20241122,101600,939550955,2705,2705,2705,2705,0
20241122,101500,939550955,2705,2705,2705,2705,9
20241122,101400,939526610,2700,2700,2700,2700,1
20241122,101300,939523910,2700,2700,2710,2695,3240
20241122,101200,930780630,2700,2710,2710,2700,561
20241122,101100,929265430,2710,2710,2710,2700,1403
20241122,101000,925472320,2710,2705,2710,2700,15843
20241122,100900,882685645,2705,2705,2705,2705,1246
20241122,100800,879315215,2715,2705,2715,2705,105
20241122,100700,879031140,2705,2705,2715,2705,4408
20241122,100600,867105640,2705,2710,2715,2705,3475
20241122,100500,857704130,2710,2710,2715,2710,2136
20241122,100400,851907580,2710,2710,2715,2710,1743
20241122,100300,847177495,2710,2700,2710,2700,3086
20241122,100200,838830270,2705,2705,2705,2700,2395
20241122,100100,832352715,2705,2700,2705,2700,4869
20241122,100000,819206365,2700,2705,2705,2700,12821
20241122,095900,784589650,2705,2705,2705,2700,2800
20241122,095800,777018150,2705,2700,2705,2700,302
20241122,095700,776202745,2700,2705,2705,2700,3623
20241122,095600,766413375,2705,2705,2705,2705,100
20241122,095500,766142875,2705,2700,2705,2700,2237
20241122,095400,760100640,2695,2695,2705,2695,19717
20241122,095300,706864510,2700,2705,2705,2700,13363
20241122,095200,670774460,2700,2705,2705,2700,1608
20241122,095100,666429205,2705,2705,2705,2705,758
20241122,095000,664378815,2705,2705,2705,2705,701
20241122,094900,662482610,2705,2705,2705,2700,11656
20241122,094800,630964035,2710,2710,2710,2705,145
20241122,094700,630571090,2710,2710,2710,2705,1935
20241122,094600,625327255,2710,2710,2710,2705,8661
20241122,094500,601882550,2710,2710,2715,2710,1249
20241122,094400,598497745,2710,2715,2715,2705,2757
20241122,094300,591026105,2715,2710,2715,2710,1422
20241122,094200,587171870,2710,2710,2715,2705,1430
20241122,094100,583296510,2715,2705,2715,2705,2244
20241122,094000,577224250,2710,2715,2715,2710,13852
20241122,093900,539673240,2715,2720,2720,2715,4262
20241122,093800,528101900,2715,2720,2720,2715,3020
20241122,093700,519887750,2720,2720,2725,2720,2851
20241122,093600,512133025,2725,2720,2725,2720,2875
20241122,093500,504298740,2725,2725,2725,2725,404
20241122,093400,503197840,2720,2720,2725,2720,310
20241122,093300,502353595,2725,2730,2730,2720,2772
20241122,093200,494798835,2725,2725,2730,2725,5173
20241122,093100,480692000,2725,2720,2725,2720,897
20241122,093000,478247895,2720,2720,2725,2720,2161
20241122,092900,472359630,2720,2720,2720,2720,525
20241122,092800,470931630,2720,2725,2725,2720,1948
20241122,092700,465633050,2720,2720,2725,2720,1790
20241122,092600,460764240,2725,2720,2725,2720,1598
20241122,092500,456417660,2725,2720,2725,2720,2124
20241122,092400,450634505,2715,2720,2725,2715,3074
20241122,092300,442271250,2720,2725,2725,2715,498
20241122,092200,440915605,2720,2720,2720,2715,2289
20241122,092100,434690290,2720,2720,2720,2715,2357
20241122,092000,428291025,2720,2720,2725,2720,4688
20241122,091900,415539295,2720,2725,2725,2720,151
20241122,091800,415128275,2725,2725,2725,2720,2171
20241122,091700,409213360,2725,2715,2725,2715,2339
20241122,091600,402849200,2720,2710,2720,2710,15084
20241122,091500,361835565,2715,2705,2715,2705,1684
20241122,091400,357274285,2705,2710,2715,2705,3607
20241122,091300,347497615,2710,2720,2720,2710,19391
20241122,091200,294893380,2715,2725,2725,2715,6904
20241122,091100,276099045,2725,2720,2725,2720,2532
20241122,091000,269199950,2715,2715,2720,2715,7339
20241122,090900,249238375,2715,2715,2715,2715,1212
20241122,090800,245947795,2715,2710,2720,2710,2824
20241122,090700,238281400,2715,2715,2715,2710,330
20241122,090600,237385455,2720,2715,2720,2710,5288
20241122,090500,223030760,2710,2710,2710,2700,3529
20241122,090400,213492145,2695,2705,2710,2695,13415
20241122,090300,177239315,2700,2705,2705,2700,1528
20241122,090200,173110550,2705,2710,2710,2700,26063
20241122,090100,102623060,2710,2715,2715,2705,8894
20241122,090000,78534380,2705,2705,2715,2705,28049