KissMeData/214680/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,203600,1746566765,2540,2540,2540,2540,15848
20241122,203500,1746566765,2540,2540,2540,2540,0
20241122,203400,1746566765,2540,2540,2540,2540,0
20241122,203300,1746566765,2540,2540,2540,2540,0
20241122,203200,1746566765,2540,2540,2540,2540,0
20241122,203100,1746566765,2540,2540,2540,2540,0
20241122,203000,1746566765,2540,2540,2540,2540,0
20241122,202900,1746566765,2540,2540,2540,2540,0
20241122,202800,1746566765,2540,2540,2540,2540,0
20241122,202700,1746566765,2540,2540,2540,2540,0
20241122,202600,1746566765,2540,2540,2540,2540,0
20241122,202500,1746566765,2540,2540,2540,2540,0
20241122,202400,1746566765,2540,2540,2540,2540,0
20241122,202300,1746566765,2540,2540,2540,2540,0
20241122,202200,1746566765,2540,2540,2540,2540,0
20241122,202100,1746566765,2540,2540,2540,2540,0
20241122,202000,1746566765,2540,2540,2540,2540,0
20241122,201900,1746566765,2540,2540,2540,2540,0
20241122,201800,1746566765,2540,2540,2540,2540,0
20241122,201700,1746566765,2540,2540,2540,2540,0
20241122,201600,1746566765,2540,2540,2540,2540,0
20241122,201500,1746566765,2540,2540,2540,2540,0
20241122,201400,1746566765,2540,2540,2540,2540,0
20241122,201300,1746566765,2540,2540,2540,2540,0
20241122,201200,1746566765,2540,2540,2540,2540,0
20241122,201100,1746566765,2540,2540,2540,2540,0
20241122,201000,1746566765,2540,2540,2540,2540,0
20241122,200900,1746566765,2540,2540,2540,2540,0
20241122,200800,1746566765,2540,2540,2540,2540,0
20241122,200700,1746566765,2540,2540,2540,2540,0
20241122,200600,1746566765,2540,2540,2540,2540,15848
20241122,200500,1746566765,2540,2540,2540,2540,0
20241122,200400,1746566765,2540,2540,2540,2540,0
20241122,200300,1746566765,2540,2540,2540,2540,0
20241122,200200,1746566765,2540,2540,2540,2540,0
20241122,200100,1746566765,2540,2540,2540,2540,0
20241122,200000,1746566765,2540,2540,2540,2540,0
20241122,195900,1746566765,2540,2540,2540,2540,0
20241122,195800,1746566765,2540,2540,2540,2540,0
20241122,195700,1746566765,2540,2540,2540,2540,0
20241122,195600,1746566765,2540,2540,2540,2540,0
20241122,195500,1746566765,2540,2540,2540,2540,0
20241122,195400,1746566765,2540,2540,2540,2540,0
20241122,195300,1746566765,2540,2540,2540,2540,0
20241122,195200,1746566765,2540,2540,2540,2540,0
20241122,195100,1746566765,2540,2540,2540,2540,0
20241122,195000,1746566765,2540,2540,2540,2540,0
20241122,194900,1746566765,2540,2540,2540,2540,0
20241122,194800,1746566765,2540,2540,2540,2540,0
20241122,194700,1746566765,2540,2540,2540,2540,0
20241122,194600,1746566765,2540,2540,2540,2540,0
20241122,194500,1746566765,2540,2540,2540,2540,0
20241122,194400,1746566765,2540,2540,2540,2540,0
20241122,194300,1746566765,2540,2540,2540,2540,0
20241122,194200,1746566765,2540,2540,2540,2540,0
20241122,194100,1746566765,2540,2540,2540,2540,0
20241122,194000,1746566765,2540,2540,2540,2540,0
20241122,193900,1746566765,2540,2540,2540,2540,0
20241122,193800,1746566765,2540,2540,2540,2540,0
20241122,193700,1746566765,2540,2540,2540,2540,0
20241122,193600,1746566765,2540,2540,2540,2540,15848
20241122,193500,1746566765,2540,2540,2540,2540,0
20241122,193400,1746566765,2540,2540,2540,2540,0
20241122,193300,1746566765,2540,2540,2540,2540,0
20241122,193200,1746566765,2540,2540,2540,2540,0
20241122,193100,1746566765,2540,2540,2540,2540,0
20241122,193000,1746566765,2540,2540,2540,2540,0
20241122,192900,1746566765,2540,2540,2540,2540,0
20241122,192800,1746566765,2540,2540,2540,2540,0
20241122,192700,1746566765,2540,2540,2540,2540,0
20241122,192600,1746566765,2540,2540,2540,2540,0
20241122,192500,1746566765,2540,2540,2540,2540,0
20241122,192400,1746566765,2540,2540,2540,2540,0
20241122,192300,1746566765,2540,2540,2540,2540,0
20241122,192200,1746566765,2540,2540,2540,2540,0
20241122,192100,1746566765,2540,2540,2540,2540,0
20241122,192000,1746566765,2540,2540,2540,2540,0
20241122,191900,1746566765,2540,2540,2540,2540,0
20241122,191800,1746566765,2540,2540,2540,2540,0
20241122,191700,1746566765,2540,2540,2540,2540,0
20241122,191600,1746566765,2540,2540,2540,2540,0
20241122,191500,1746566765,2540,2540,2540,2540,0
20241122,191400,1746566765,2540,2540,2540,2540,0
20241122,191300,1746566765,2540,2540,2540,2540,0
20241122,191200,1746566765,2540,2540,2540,2540,0
20241122,191100,1746566765,2540,2540,2540,2540,0
20241122,191000,1746566765,2540,2540,2540,2540,0
20241122,190900,1746566765,2540,2540,2540,2540,0
20241122,190800,1746566765,2540,2540,2540,2540,0
20241122,190700,1746566765,2540,2540,2540,2540,0
20241122,190600,1746566765,2540,2540,2540,2540,15848
20241122,190500,1746566765,2540,2540,2540,2540,0
20241122,190400,1746566765,2540,2540,2540,2540,0
20241122,190300,1746566765,2540,2540,2540,2540,0
20241122,190200,1746566765,2540,2540,2540,2540,0
20241122,190100,1746566765,2540,2540,2540,2540,0
20241122,190000,1746566765,2540,2540,2540,2540,0
20241122,185900,1746566765,2540,2540,2540,2540,0
20241122,185800,1746566765,2540,2540,2540,2540,0
20241122,185700,1746566765,2540,2540,2540,2540,0
20241122,185600,1746566765,2540,2540,2540,2540,0
20241122,185500,1746566765,2540,2540,2540,2540,0
20241122,185400,1746566765,2540,2540,2540,2540,0
20241122,185300,1746566765,2540,2540,2540,2540,0
20241122,185200,1746566765,2540,2540,2540,2540,0
20241122,185100,1746566765,2540,2540,2540,2540,0
20241122,185000,1746566765,2540,2540,2540,2540,0
20241122,184900,1746566765,2540,2540,2540,2540,0
20241122,184800,1746566765,2540,2540,2540,2540,0
20241122,184700,1746566765,2540,2540,2540,2540,0
20241122,184600,1746566765,2540,2540,2540,2540,0
20241122,184500,1746566765,2540,2540,2540,2540,0
20241122,184400,1746566765,2540,2540,2540,2540,0
20241122,184300,1746566765,2540,2540,2540,2540,0
20241122,184200,1746566765,2540,2540,2540,2540,0
20241122,184100,1746566765,2540,2540,2540,2540,0
20241122,184000,1746566765,2540,2540,2540,2540,0
20241122,183900,1746566765,2540,2540,2540,2540,0
20241122,183800,1746566765,2540,2540,2540,2540,0
20241122,183700,1746566765,2540,2540,2540,2540,0
20241122,183600,1746566765,2540,2540,2540,2540,15848
20241122,183500,1746566765,2540,2540,2540,2540,0
20241122,183400,1746566765,2540,2540,2540,2540,0
20241122,183300,1746566765,2540,2540,2540,2540,0
20241122,183200,1746566765,2540,2540,2540,2540,0
20241122,183100,1746566765,2540,2540,2540,2540,0
20241122,183000,1746566765,2540,2540,2540,2540,0
20241122,182900,1746566765,2540,2540,2540,2540,0
20241122,182800,1746566765,2540,2540,2540,2540,0
20241122,182700,1746566765,2540,2540,2540,2540,0
20241122,182600,1746566765,2540,2540,2540,2540,0
20241122,182500,1746566765,2540,2540,2540,2540,0
20241122,182400,1746566765,2540,2540,2540,2540,0
20241122,182300,1746566765,2540,2540,2540,2540,0
20241122,182200,1746566765,2540,2540,2540,2540,0
20241122,182100,1746566765,2540,2540,2540,2540,0
20241122,182000,1746566765,2540,2540,2540,2540,0
20241122,181900,1746566765,2540,2540,2540,2540,0
20241122,181800,1746566765,2540,2540,2540,2540,0
20241122,181700,1746566765,2540,2540,2540,2540,0
20241122,181600,1746566765,2540,2540,2540,2540,0
20241122,181500,1746566765,2540,2540,2540,2540,0
20241122,181400,1746566765,2540,2540,2540,2540,0
20241122,181300,1746566765,2540,2540,2540,2540,0
20241122,181200,1746566765,2540,2540,2540,2540,0
20241122,181100,1746566765,2540,2540,2540,2540,0
20241122,181000,1746566765,2540,2540,2540,2540,0
20241122,180900,1746566765,2540,2540,2540,2540,0
20241122,180800,1746566765,2540,2540,2540,2540,0
20241122,180700,1746566765,2540,2540,2540,2540,0
20241122,180600,1746566765,2540,2540,2540,2540,15848
20241122,180500,1746566765,2540,2540,2540,2540,0
20241122,180400,1746566765,2540,2540,2540,2540,0
20241122,180300,1746566765,2540,2540,2540,2540,0
20241122,180200,1746566765,2540,2540,2540,2540,0
20241122,180100,1746566765,2540,2540,2540,2540,0
20241122,180000,1746566765,2540,2540,2540,2540,0
20241122,175900,1746566765,2540,2540,2540,2540,0
20241122,175800,1746566765,2540,2540,2540,2540,0
20241122,175700,1746566765,2540,2540,2540,2540,0
20241122,175600,1746566765,2540,2540,2540,2540,0
20241122,175500,1746566765,2540,2540,2540,2540,0
20241122,175400,1746566765,2540,2540,2540,2540,0
20241122,175300,1746566765,2540,2540,2540,2540,0
20241122,175200,1746566765,2540,2540,2540,2540,0
20241122,175100,1746566765,2540,2540,2540,2540,0
20241122,175000,1746566765,2540,2540,2540,2540,0
20241122,174900,1746566765,2540,2540,2540,2540,0
20241122,174800,1746566765,2540,2540,2540,2540,0
20241122,174700,1746566765,2540,2540,2540,2540,0
20241122,174600,1746566765,2540,2540,2540,2540,0
20241122,174500,1746566765,2540,2540,2540,2540,0
20241122,174400,1746566765,2540,2540,2540,2540,0
20241122,174300,1746566765,2540,2540,2540,2540,0
20241122,174200,1746566765,2540,2540,2540,2540,0
20241122,174100,1746566765,2540,2540,2540,2540,0
20241122,174000,1746566765,2540,2540,2540,2540,0
20241122,173900,1746566765,2540,2540,2540,2540,0
20241122,173800,1746566765,2540,2540,2540,2540,0
20241122,173700,1746566765,2540,2540,2540,2540,0
20241122,173600,1746566765,2540,2540,2540,2540,15848
20241122,173500,1746566765,2540,2540,2540,2540,0
20241122,173400,1746566765,2540,2540,2540,2540,0
20241122,173300,1746566765,2540,2540,2540,2540,0
20241122,173200,1746566765,2540,2540,2540,2540,0
20241122,173100,1746566765,2540,2540,2540,2540,0
20241122,173000,1746566765,2540,2540,2540,2540,0
20241122,172900,1746566765,2540,2540,2540,2540,0
20241122,172800,1746566765,2540,2540,2540,2540,0
20241122,172700,1746566765,2540,2540,2540,2540,0
20241122,172600,1746566765,2540,2540,2540,2540,0
20241122,172500,1746566765,2540,2540,2540,2540,0
20241122,172400,1746566765,2540,2540,2540,2540,0
20241122,172300,1746566765,2540,2540,2540,2540,0
20241122,172200,1746566765,2540,2540,2540,2540,0
20241122,172100,1746566765,2540,2540,2540,2540,0
20241122,172000,1746566765,2540,2540,2540,2540,0
20241122,171900,1746566765,2540,2540,2540,2540,0
20241122,171800,1746566765,2540,2540,2540,2540,0
20241122,171700,1746566765,2540,2540,2540,2540,0
20241122,171600,1746566765,2540,2540,2540,2540,0
20241122,171500,1746566765,2540,2540,2540,2540,0
20241122,171400,1746566765,2540,2540,2540,2540,0
20241122,171300,1746566765,2540,2540,2540,2540,0
20241122,171200,1746566765,2540,2540,2540,2540,0
20241122,171100,1746566765,2540,2540,2540,2540,0
20241122,171000,1746566765,2540,2540,2540,2540,0
20241122,170900,1746566765,2540,2540,2540,2540,0
20241122,170800,1746566765,2540,2540,2540,2540,0
20241122,170700,1746566765,2540,2540,2540,2540,0
20241122,170600,1746566765,2540,2540,2540,2540,15848
20241122,170500,1746566765,2540,2540,2540,2540,0
20241122,170400,1746566765,2540,2540,2540,2540,0
20241122,170300,1746566765,2540,2540,2540,2540,0
20241122,170200,1746566765,2540,2540,2540,2540,0
20241122,170100,1746566765,2540,2540,2540,2540,0
20241122,170000,1746566765,2540,2540,2540,2540,0
20241122,165900,1746566765,2540,2540,2540,2540,0
20241122,165800,1746566765,2540,2540,2540,2540,0
20241122,165700,1746566765,2540,2540,2540,2540,0
20241122,165600,1746566765,2540,2540,2540,2540,0
20241122,165500,1746566765,2540,2540,2540,2540,0
20241122,165400,1746566765,2540,2540,2540,2540,0
20241122,165300,1746566765,2540,2540,2540,2540,0
20241122,165200,1746566765,2540,2540,2540,2540,0
20241122,165100,1746566765,2540,2540,2540,2540,0
20241122,165000,1746566765,2540,2540,2540,2540,0
20241122,164900,1746566765,2540,2540,2540,2540,0
20241122,164800,1746566765,2540,2540,2540,2540,0
20241122,164700,1746566765,2540,2540,2540,2540,0
20241122,164600,1746566765,2540,2540,2540,2540,0
20241122,164500,1746566765,2540,2540,2540,2540,0
20241122,164400,1746566765,2540,2540,2540,2540,0
20241122,164300,1746566765,2540,2540,2540,2540,0
20241122,164200,1746566765,2540,2540,2540,2540,0
20241122,164100,1746566765,2540,2540,2540,2540,0
20241122,164000,1746566765,2540,2540,2540,2540,0
20241122,163900,1746566765,2540,2540,2540,2540,0
20241122,163800,1746566765,2540,2540,2540,2540,0
20241122,163700,1746566765,2540,2540,2540,2540,0
20241122,163600,1746566765,2540,2540,2540,2540,15848
20241122,163500,1746566765,2540,2540,2540,2540,0
20241122,163400,1746566765,2540,2540,2540,2540,0
20241122,163300,1746566765,2540,2540,2540,2540,0
20241122,163200,1746566765,2540,2540,2540,2540,0
20241122,163100,1746566765,2540,2540,2540,2540,0
20241122,163000,1746566765,2540,2540,2540,2540,0
20241122,162900,1746566765,2540,2540,2540,2540,0
20241122,162800,1746566765,2540,2540,2540,2540,0
20241122,162700,1746566765,2540,2540,2540,2540,0
20241122,162600,1746566765,2540,2540,2540,2540,0
20241122,162500,1746566765,2540,2540,2540,2540,0
20241122,162400,1746566765,2540,2540,2540,2540,0
20241122,162300,1746566765,2540,2540,2540,2540,0
20241122,162200,1746566765,2540,2540,2540,2540,0
20241122,162100,1746566765,2540,2540,2540,2540,0
20241122,162000,1746566765,2540,2540,2540,2540,0
20241122,161900,1746566765,2540,2540,2540,2540,0
20241122,161800,1746566765,2540,2540,2540,2540,0
20241122,161700,1746566765,2540,2540,2540,2540,0
20241122,161600,1746566765,2540,2540,2540,2540,0
20241122,161500,1746566765,2540,2540,2540,2540,0
20241122,161400,1746566765,2540,2540,2540,2540,0
20241122,161300,1746566765,2540,2540,2540,2540,0
20241122,161200,1746566765,2540,2540,2540,2540,0
20241122,161100,1746566765,2540,2540,2540,2540,0
20241122,161000,1746566765,2540,2540,2540,2540,0
20241122,160900,1746566765,2540,2540,2540,2540,0
20241122,160800,1746566765,2540,2540,2540,2540,0
20241122,160700,1746566765,2540,2540,2540,2540,0
20241122,160600,1746566765,2540,2540,2540,2540,15848
20241122,160500,1746566765,2540,2540,2540,2540,0
20241122,160400,1746566765,2540,2540,2540,2540,0
20241122,160300,1746566765,2540,2540,2540,2540,0
20241122,160200,1746566765,2540,2540,2540,2540,0
20241122,160100,1746566765,2540,2540,2540,2540,0
20241122,160000,1746566765,2540,2540,2540,2540,0
20241122,155900,1746566765,2540,2540,2540,2540,0
20241122,155800,1746566765,2540,2540,2540,2540,0
20241122,155700,1746566765,2540,2540,2540,2540,0
20241122,155600,1746566765,2540,2540,2540,2540,0
20241122,155500,1746566765,2540,2540,2540,2540,0
20241122,155400,1746566765,2540,2540,2540,2540,0
20241122,155300,1746566765,2540,2540,2540,2540,0
20241122,155200,1746566765,2540,2540,2540,2540,0
20241122,155100,1746566765,2540,2540,2540,2540,0
20241122,155000,1746566765,2540,2540,2540,2540,0
20241122,154900,1746566765,2540,2540,2540,2540,0
20241122,154800,1746566765,2540,2540,2540,2540,0
20241122,154700,1746566765,2540,2540,2540,2540,0
20241122,154600,1746566765,2540,2540,2540,2540,0
20241122,154500,1746566765,2540,2540,2540,2540,0
20241122,154400,1746566765,2540,2540,2540,2540,0
20241122,154300,1746566765,2540,2540,2540,2540,0
20241122,154200,1746566765,2540,2540,2540,2540,0
20241122,154100,1746566765,2540,2540,2540,2540,0
20241122,154000,1746566765,2540,2540,2540,2540,0
20241122,153900,1746566765,2540,2540,2540,2540,0
20241122,153800,1746566765,2540,2540,2540,2540,0
20241122,153700,1746566765,2540,2540,2540,2540,0
20241122,153600,1746566765,2540,2540,2540,2540,15848
20241122,153500,1746566765,2540,2540,2540,2540,0
20241122,153400,1746566765,2540,2540,2540,2540,0
20241122,153300,1746566765,2540,2540,2540,2540,0
20241122,153200,1746566765,2540,2540,2540,2540,0
20241122,153100,1746566765,2540,2540,2540,2540,0
20241122,153000,1746566765,2540,2540,2540,2540,15848
20241122,152900,1706312845,2555,2555,2555,2555,0
20241122,152800,1706312845,2555,2555,2555,2555,0
20241122,152700,1706312845,2555,2555,2555,2555,0
20241122,152600,1706312845,2555,2555,2555,2555,0
20241122,152500,1706312845,2555,2555,2555,2555,0
20241122,152400,1706312845,2555,2555,2555,2555,0
20241122,152300,1706312845,2555,2555,2555,2555,0
20241122,152200,1706312845,2555,2555,2555,2555,0
20241122,152100,1706312845,2555,2555,2555,2555,0
20241122,152000,1706312845,2555,2555,2555,2555,0
20241122,151900,1706312845,2555,2555,2555,2535,12215
20241122,151800,1675186290,2555,2550,2560,2550,5847
20241122,151700,1660271920,2550,2550,2555,2545,8036
20241122,151600,1639815115,2550,2540,2555,2540,5767
20241122,151500,1625115230,2545,2535,2545,2535,15151
20241122,151400,1586595605,2535,2550,2550,2535,14581
20241122,151300,1549521935,2545,2555,2555,2545,5981
20241122,151200,1534269320,2560,2555,2560,2555,840
20241122,151100,1532123115,2560,2555,2560,2550,1039
20241122,151000,1529471145,2555,2555,2560,2550,4288
20241122,150900,1518522055,2555,2555,2555,2555,3909
20241122,150800,1508534560,2555,2555,2560,2555,1138
20241122,150700,1505626630,2560,2560,2560,2555,9001
20241122,150600,1482625070,2560,2555,2560,2550,7623
20241122,150500,1463157610,2555,2555,2555,2550,1820
20241122,150400,1458507560,2555,2560,2560,2550,7068
20241122,150300,1440471440,2560,2565,2565,2555,868
20241122,150200,1438248285,2565,2575,2575,2545,70564
20241122,150100,1258059620,2575,2580,2580,2575,917
20241122,150000,1255697450,2580,2580,2580,2575,968
20241122,145900,1253204410,2580,2585,2585,2580,28
20241122,145800,1253132165,2585,2585,2585,2585,5
20241122,145700,1253119240,2585,2575,2585,2575,149
20241122,145600,1252735555,2575,2585,2585,2575,4874
20241122,145500,1240179885,2580,2585,2585,2580,5049
20241122,145400,1227152365,2585,2590,2590,2580,195
20241122,145300,1226649155,2580,2585,2585,2580,4747
20241122,145200,1214397050,2585,2590,2590,2585,306
20241122,145100,1213606025,2590,2590,2590,2590,1
20241122,145000,1213603435,2585,2585,2585,2585,19
20241122,144900,1213554320,2590,2590,2590,2590,24
20241122,144800,1213492160,2590,2590,2590,2590,156
20241122,144700,1213088120,2590,2585,2590,2580,420
20241122,144600,1212002105,2580,2580,2580,2580,907
20241122,144500,1209662045,2580,2595,2595,2580,1402
20241122,144400,1206038945,2585,2585,2595,2585,201
20241122,144300,1205519350,2585,2585,2585,2585,121
20241122,144200,1205206565,2595,2595,2595,2595,60
20241122,144100,1205050865,2600,2585,2600,2585,7596
20241122,144000,1185413675,2585,2585,2585,2585,0
20241122,143900,1185413675,2585,2600,2600,2585,5558
20241122,143800,1171006685,2600,2600,2600,2600,100
20241122,143700,1170746685,2600,2600,2600,2595,1300
20241122,143600,1167373110,2600,2600,2600,2600,400
20241122,143500,1166333110,2600,2595,2600,2595,109
20241122,143400,1166049755,2595,2595,2595,2595,401
20241122,143300,1165009160,2590,2590,2595,2590,210
20241122,143200,1164464760,2590,2585,2590,2585,476
20241122,143100,1163232120,2585,2600,2600,2585,309
20241122,143000,1162430640,2600,2600,2600,2600,319
20241122,142900,1161601240,2585,2600,2600,2585,274
20241122,142800,1160892235,2600,2590,2600,2590,808
20241122,142700,1158791445,2600,2600,2600,2600,1141
20241122,142600,1155824845,2600,2600,2600,2600,63
20241122,142500,1155661045,2600,2600,2600,2600,0
20241122,142400,1155661045,2600,2585,2600,2580,2702
20241122,142300,1148664070,2585,2585,2585,2585,400
20241122,142200,1147630070,2585,2590,2590,2585,1071
20241122,142100,1144861430,2590,2590,2590,2590,1030
20241122,142000,1142193730,2585,2585,2585,2585,49
20241122,141900,1142067065,2590,2590,2590,2590,0
20241122,141800,1142067065,2590,2585,2590,2585,1011
20241122,141700,1139453575,2585,2590,2590,2585,2543
20241122,141600,1132868160,2590,2595,2595,2590,418
20241122,141500,1131784950,2595,2595,2595,2595,204
20241122,141400,1131255570,2595,2585,2595,2585,1603
20241122,141300,1127107795,2585,2585,2585,2585,2170
20241122,141200,1121498345,2585,2585,2585,2580,43
20241122,141100,1121387195,2585,2590,2590,2585,1400
20241122,141000,1117766195,2590,2590,2590,2590,198
20241122,140900,1117253375,2590,2595,2595,2590,201
20241122,140800,1116732780,2585,2585,2585,2585,1896
20241122,140700,1111831620,2585,2595,2595,2585,2017
20241122,140600,1106606830,2600,2600,2600,2600,1
20241122,140500,1106604230,2590,2595,2595,2590,18
20241122,140400,1106557535,2595,2595,2595,2590,401
20241122,140300,1105518440,2585,2590,2590,2585,511
20241122,140200,1104196180,2595,2595,2595,2595,531
20241122,140100,1102818235,2595,2595,2595,2595,492
20241122,140000,1101541495,2595,2595,2595,2590,1187
20241122,135900,1098466565,2590,2590,2590,2590,216
20241122,135800,1097907125,2585,2585,2585,2585,3060
20241122,135700,1089997025,2585,2585,2590,2585,1256
20241122,135600,1086750235,2585,2590,2590,2585,1101
20241122,135500,1083898650,2585,2590,2590,2585,2085
20241122,135400,1078506000,2585,2590,2590,2585,5000
20241122,135300,1065575710,2585,2590,2590,2585,748
20241122,135200,1063638530,2590,2590,2590,2590,1356
20241122,135100,1060126490,2575,2575,2575,2575,0
20241122,135000,1060126490,2575,2595,2595,2575,18780
20241122,134900,1011716520,2595,2590,2595,2590,2165
20241122,134800,1006109095,2590,2595,2595,2585,511
20241122,134700,1004787055,2580,2595,2595,2580,7200
20241122,134600,986162070,2595,2600,2600,2595,1178
20241122,134500,983102245,2600,2605,2605,2600,18814
20241122,134400,934185795,2600,2610,2610,2600,22433
20241122,134300,875836675,2605,2620,2620,2605,21493
20241122,134200,819636180,2620,2620,2620,2620,330
20241122,134100,818771580,2625,2625,2625,2625,119
20241122,134000,818459205,2620,2620,2620,2620,5749
20241122,133900,803396825,2620,2620,2620,2620,1622
20241122,133800,799147185,2620,2620,2620,2620,750
20241122,133700,797182185,2625,2625,2625,2625,0
20241122,133600,797182185,2625,2625,2625,2625,0
20241122,133500,797182185,2625,2625,2625,2625,382
20241122,133400,796179435,2625,2625,2625,2625,0
20241122,133300,796179435,2625,2625,2625,2625,31
20241122,133200,796098060,2625,2625,2625,2620,700
20241122,133100,794261560,2620,2620,2620,2620,0
20241122,133000,794261560,2620,2620,2620,2620,1000
20241122,132900,791641560,2620,2620,2620,2620,501
20241122,132800,790328940,2620,2620,2620,2620,0
20241122,132700,790328940,2620,2625,2625,2620,2181
20241122,132600,784608160,2625,2630,2630,2625,308
20241122,132500,783798160,2630,2630,2630,2630,400
20241122,132400,782746160,2630,2630,2630,2630,2119
20241122,132300,777173190,2640,2640,2640,2640,1
20241122,132200,777170550,2630,2640,2640,2630,3
20241122,132100,777162640,2630,2625,2630,2625,3850
20241122,132000,767046095,2630,2630,2630,2630,734
20241122,131900,765115675,2630,2630,2630,2630,1170
20241122,131800,762038575,2635,2635,2635,2635,5
20241122,131700,762025400,2635,2635,2635,2635,759
20241122,131600,760025435,2635,2635,2635,2635,281
20241122,131500,759285000,2635,2635,2635,2630,4014
20241122,131400,748728110,2635,2635,2635,2635,1
20241122,131300,748725475,2635,2635,2635,2635,1127
20241122,131200,745755830,2635,2640,2640,2635,14430
20241122,131100,707732360,2640,2640,2640,2640,764
20241122,131000,705715400,2640,2640,2640,2640,100
20241122,130900,705451400,2640,2640,2640,2640,50
20241122,130800,705319400,2640,2640,2640,2640,50
20241122,130700,705187400,2640,2640,2640,2640,512
20241122,130600,703835720,2640,2645,2645,2640,2712
20241122,130500,696675540,2645,2645,2645,2645,5
20241122,130400,696662315,2640,2640,2645,2640,851
20241122,130300,694415670,2640,2640,2640,2640,7227
20241122,130200,675336390,2640,2640,2640,2630,1193
20241122,130100,672193790,2640,2635,2640,2635,10
20241122,130000,672167435,2635,2630,2635,2630,403
20241122,125900,671107540,2635,2635,2635,2635,251
20241122,125800,670446155,2640,2635,2640,2630,166
20241122,125700,670008960,2640,2640,2640,2640,1120
20241122,125600,667052160,2635,2635,2635,2635,25
20241122,125500,666986285,2635,2635,2635,2635,125
20241122,125400,666656910,2630,2635,2635,2630,1899
20241122,125300,661662490,2630,2635,2635,2630,1509
20241122,125200,657691100,2635,2635,2635,2635,1000
20241122,125100,655056100,2635,2635,2635,2635,20
20241122,125000,655003400,2635,2635,2640,2635,2057
20241122,124900,649583005,2635,2635,2635,2635,0
20241122,124800,649583005,2635,2640,2640,2635,2853
20241122,124700,642056085,2640,2640,2640,2640,237
20241122,124600,641430405,2640,2640,2640,2640,7
20241122,124500,641411925,2635,2640,2640,2635,182
20241122,124400,640931885,2640,2645,2645,2640,110
20241122,124300,640641435,2645,2645,2645,2645,0
20241122,124200,640641435,2645,2645,2645,2645,5
20241122,124100,640628210,2635,2635,2635,2635,41
20241122,124000,640520175,2635,2650,2650,2635,810
20241122,123900,638385675,2650,2650,2650,2645,733
20241122,123800,636443235,2650,2650,2650,2650,18
20241122,123700,636395535,2650,2645,2650,2630,16206
20241122,123600,593640640,2650,2650,2650,2650,24
20241122,123500,593577040,2645,2645,2645,2645,0
20241122,123400,593577040,2645,2645,2645,2645,8
20241122,123300,593555880,2645,2645,2645,2645,0
20241122,123200,593555880,2645,2645,2645,2645,500
20241122,123100,592233380,2645,2645,2645,2645,0
20241122,123000,592233380,2645,2645,2645,2645,1
20241122,122900,592230735,2645,2645,2645,2645,200
20241122,122800,591701735,2650,2650,2650,2650,454
20241122,122700,590498635,2645,2650,2650,2645,110
20241122,122600,590207640,2650,2650,2650,2650,51
20241122,122500,590072490,2650,2645,2650,2645,480
20241122,122400,588802490,2650,2650,2650,2650,200
20241122,122300,588272490,2650,2650,2650,2650,1
20241122,122200,588269840,2650,2650,2650,2650,200
20241122,122100,587739840,2645,2645,2645,2645,0
20241122,122000,587739840,2645,2645,2645,2645,610
20241122,121900,586126390,2645,2650,2650,2645,1497
20241122,121800,582166820,2650,2650,2650,2645,706
20241122,121700,580299420,2645,2640,2645,2640,3015
20241122,121600,572339745,2645,2645,2650,2645,1011
20241122,121500,569665630,2645,2650,2650,2645,80
20241122,121400,569453655,2650,2650,2650,2650,1
20241122,121300,569451005,2650,2650,2650,2645,211
20241122,121200,568892855,2650,2645,2650,2645,360
20241122,121100,567940355,2645,2655,2655,2645,2502
20241122,121000,561303100,2655,2655,2655,2655,0
20241122,120900,561303100,2655,2655,2655,2655,0
20241122,120800,561303100,2655,2655,2655,2655,0
20241122,120700,561303100,2655,2655,2655,2655,40
20241122,120600,561196900,2655,2655,2655,2655,2
20241122,120500,561191590,2655,2655,2655,2655,4
20241122,120400,561180970,2655,2655,2655,2655,300
20241122,120300,560384470,2655,2655,2655,2655,147
20241122,120200,559994185,2655,2655,2655,2655,0
20241122,120100,559994185,2655,2655,2655,2655,0
20241122,120000,559994185,2655,2655,2655,2655,16
20241122,115900,559951705,2655,2655,2655,2655,100
20241122,115800,559686205,2655,2655,2655,2655,0
20241122,115700,559686205,2655,2655,2655,2655,105
20241122,115600,559407430,2640,2640,2640,2640,0
20241122,115500,559407430,2640,2640,2640,2640,0
20241122,115400,559407430,2640,2650,2650,2640,10000
20241122,115300,532995585,2645,2645,2645,2645,2
20241122,115200,532990295,2645,2645,2645,2645,0
20241122,115100,532990295,2645,2650,2650,2645,10229
20241122,115000,505933280,2645,2645,2645,2645,0
20241122,114900,505933280,2645,2645,2645,2645,0
20241122,114800,505933280,2645,2645,2645,2645,0
20241122,114700,505933280,2645,2645,2645,2645,0
20241122,114600,505933280,2645,2645,2645,2645,0
20241122,114500,505933280,2645,2660,2660,2645,309
20241122,114400,505112375,2660,2655,2660,2645,9726
20241122,114300,479342320,2660,2660,2660,2660,9
20241122,114200,479318380,2660,2660,2660,2660,0
20241122,114100,479318380,2660,2660,2660,2660,0
20241122,114000,479318380,2660,2655,2660,2655,280
20241122,113900,478574080,2655,2655,2655,2655,200
20241122,113800,478043080,2655,2655,2655,2655,500
20241122,113700,476715580,2655,2655,2655,2655,0
20241122,113600,476715580,2655,2655,2655,2655,0
20241122,113500,476715580,2655,2655,2655,2655,105
20241122,113400,476436805,2660,2660,2660,2660,0
20241122,113300,476436805,2660,2655,2660,2655,202
20241122,113200,475900490,2655,2655,2655,2655,1
20241122,113100,475897835,2655,2660,2660,2655,513
20241122,113000,474535765,2660,2660,2660,2660,0
20241122,112900,474535765,2660,2660,2660,2660,0
20241122,112800,474535765,2660,2660,2660,2660,0
20241122,112700,474535765,2660,2660,2660,2660,138
20241122,112600,474168685,2655,2655,2655,2655,1000
20241122,112500,471513685,2655,2655,2655,2655,100
20241122,112400,471248185,2660,2660,2660,2660,1
20241122,112300,471245525,2660,2660,2660,2660,10
20241122,112200,471218925,2660,2655,2660,2655,5
20241122,112100,471205645,2655,2655,2655,2655,859
20241122,112000,468925000,2660,2660,2660,2660,0
20241122,111900,468925000,2660,2660,2660,2660,4
20241122,111800,468914360,2660,2660,2660,2660,100
20241122,111700,468648360,2660,2660,2660,2660,1036
20241122,111600,465892600,2660,2660,2660,2660,1
20241122,111500,465889940,2660,2660,2660,2660,2
20241122,111400,465884620,2655,2655,2655,2655,1
20241122,111300,465881965,2660,2660,2660,2660,6579
20241122,111200,448381825,2660,2660,2660,2660,11
20241122,111100,448352565,2655,2655,2655,2655,0
20241122,111000,448352565,2655,2655,2655,2655,0
20241122,110900,448352565,2655,2655,2655,2655,2134
20241122,110800,442686795,2655,2655,2655,2655,2866
20241122,110700,435077565,2660,2660,2660,2660,501
20241122,110600,433744905,2660,2660,2660,2660,120
20241122,110500,433425705,2655,2655,2655,2655,8
20241122,110400,433404465,2660,2660,2660,2660,3
20241122,110300,433396485,2645,2655,2655,2645,5500
20241122,110200,418820605,2660,2660,2660,2660,20
20241122,110100,418767405,2655,2655,2655,2655,400
20241122,110000,417705405,2660,2660,2660,2660,0
20241122,105900,417705405,2660,2660,2660,2660,4
20241122,105800,417694765,2660,2660,2660,2660,1
20241122,105700,417692105,2655,2655,2655,2655,75
20241122,105600,417492980,2660,2660,2660,2660,10
20241122,105500,417466380,2655,2655,2655,2655,25
20241122,105400,417400005,2655,2655,2655,2655,1898
20241122,105300,412360815,2660,2660,2660,2660,0
20241122,105200,412360815,2660,2660,2660,2660,0
20241122,105100,412360815,2660,2660,2660,2660,0
20241122,105000,412360815,2660,2660,2660,2660,520
20241122,104900,410977615,2660,2660,2660,2660,3
20241122,104800,410969635,2655,2655,2655,2655,200
20241122,104700,410438635,2660,2660,2660,2660,155
20241122,104600,410026335,2660,2660,2660,2660,911
20241122,104500,407603075,2665,2665,2665,2665,300
20241122,104400,406803575,2665,2665,2665,2665,1301
20241122,104300,403336410,2660,2660,2660,2660,1214
20241122,104200,400107170,2660,2660,2660,2660,0
20241122,104100,400107170,2660,2645,2660,2645,976
20241122,104000,397524230,2650,2650,2650,2650,2729
20241122,103900,390292380,2665,2660,2665,2660,42
20241122,103800,390180640,2660,2645,2660,2645,400
20241122,103700,389122025,2645,2645,2645,2645,241
20241122,103600,388484580,2645,2645,2650,2645,3600
20241122,103500,378952080,2645,2650,2650,2645,1405
20241122,103400,375233830,2645,2650,2650,2645,51
20241122,103300,375098900,2645,2650,2650,2645,1864
20241122,103200,370168520,2650,2650,2650,2650,0
20241122,103100,370168520,2650,2650,2650,2650,0
20241122,103000,370168520,2650,2650,2650,2650,100
20241122,102900,369903520,2650,2645,2650,2645,1010
20241122,102800,367232020,2645,2645,2645,2645,313
20241122,102700,366404135,2650,2645,2650,2645,2011
20241122,102600,361079985,2650,2650,2650,2650,1
20241122,102500,361077335,2645,2645,2645,2645,0
20241122,102400,361077335,2645,2650,2650,2645,3121
20241122,102300,352821685,2650,2655,2655,2650,3618
20241122,102200,343232100,2655,2655,2655,2655,0
20241122,102100,343232100,2655,2655,2655,2650,1101
20241122,102000,340313945,2655,2655,2655,2655,949
20241122,101900,337794350,2655,2655,2655,2655,0
20241122,101800,337794350,2655,2660,2660,2655,55
20241122,101700,337648125,2660,2660,2660,2660,101
20241122,101600,337379465,2655,2655,2655,2655,1000
20241122,101500,334724465,2650,2650,2650,2650,0
20241122,101400,334724465,2650,2650,2650,2650,32
20241122,101300,334639665,2650,2650,2650,2650,1500
20241122,101200,330664665,2655,2645,2655,2645,927
20241122,101100,328208970,2650,2650,2650,2650,1
20241122,101000,328206320,2645,2650,2650,2645,3985
20241122,100900,317664570,2645,2645,2645,2645,3155
20241122,100800,309319595,2645,2645,2645,2645,1680
20241122,100700,304875995,2645,2645,2645,2645,378
20241122,100600,303876185,2650,2645,2650,2645,3584
20241122,100500,294378595,2650,2645,2655,2645,513
20241122,100400,293019150,2660,2650,2660,2650,7896
20241122,100300,272076850,2650,2650,2650,2650,1020
20241122,100200,269373850,2655,2660,2660,2655,255
20241122,100100,268696440,2650,2650,2655,2650,2820
20241122,100000,261223420,2650,2650,2655,2650,2600
20241122,095900,254323420,2650,2655,2655,2650,116
20241122,095800,254015915,2655,2655,2655,2655,341
20241122,095700,253110560,2655,2650,2655,2650,1309
20241122,095600,249641665,2660,2650,2660,2650,19
20241122,095500,249591305,2650,2660,2660,2650,1033
20241122,095400,246849175,2660,2655,2660,2655,1261
20241122,095300,243500445,2655,2655,2655,2655,65
20241122,095200,243327870,2650,2650,2650,2650,2431
20241122,095100,236885720,2650,2655,2655,2650,1027
20241122,095000,234163670,2660,2655,2660,2655,2981
20241122,094900,226249065,2660,2660,2660,2660,203
20241122,094800,225709085,2660,2665,2665,2660,5543
20241122,094700,210964650,2665,2665,2665,2665,2
20241122,094600,210959320,2660,2655,2665,2655,1631
20241122,094500,206620560,2660,2660,2660,2660,230
20241122,094400,206008760,2660,2660,2660,2660,110
20241122,094300,205716160,2660,2655,2660,2655,13
20241122,094200,205681585,2660,2660,2660,2660,87
20241122,094100,205450165,2655,2655,2655,2650,6702
20241122,094000,187676235,2655,2660,2660,2655,1049
20241122,093900,184888770,2660,2665,2665,2660,1728
20241122,093800,180288650,2665,2665,2670,2665,1140
20241122,093700,177250350,2665,2665,2665,2665,10
20241122,093600,177223700,2665,2665,2665,2665,73
20241122,093500,177029155,2665,2665,2665,2665,301
20241122,093400,176226990,2650,2660,2660,2650,3815
20241122,093300,166099590,2660,2665,2665,2660,1212
20241122,093200,162875610,2660,2660,2660,2660,200
20241122,093100,162343610,2655,2655,2655,2650,4130
20241122,093000,151390960,2660,2660,2660,2650,800
20241122,092900,149267150,2670,2660,2670,2650,2204
20241122,092800,143413800,2660,2660,2660,2660,802
20241122,092700,141280480,2660,2660,2660,2660,1002
20241122,092600,138615160,2655,2655,2655,2655,130
20241122,092500,138270010,2655,2660,2660,2655,1050
20241122,092400,135477260,2660,2660,2660,2660,40
20241122,092300,135370860,2670,2670,2670,2665,263
20241122,092200,134669950,2665,2670,2670,2655,6483
20241122,092100,117428375,2665,2665,2670,2665,4829
20241122,092000,104547090,2670,2670,2670,2665,114
20241122,091900,104242895,2670,2670,2670,2670,20
20241122,091800,104189495,2660,2670,2670,2660,692
20241122,091700,102345805,2660,2675,2675,2660,203
20241122,091600,101805665,2675,2675,2675,2655,3215
20241122,091500,93230820,2675,2670,2675,2665,1900
20241122,091400,88158595,2665,2665,2670,2665,3001
20241122,091300,80155930,2665,2665,2665,2665,1
20241122,091200,80153265,2665,2665,2665,2665,1790
20241122,091100,75382915,2665,2655,2665,2655,2983
20241122,091000,67462720,2665,2655,2665,2655,1041
20241122,090900,64698655,2655,2655,2655,2655,1000
20241122,090800,62043655,2675,2670,2675,2650,2040
20241122,090700,56610600,2670,2670,2670,2670,351
20241122,090600,55673430,2670,2670,2670,2670,11
20241122,090500,55644060,2650,2660,2665,2650,6906
20241122,090400,37304720,2655,2650,2655,2645,2812
20241122,090300,29847415,2650,2660,2660,2650,1202
20241122,090200,26651115,2660,2650,2660,2650,362
20241122,090100,25690805,2655,2650,2655,2650,59
20241122,090000,25534450,2650,2650,2650,2640,9535