KissMeData/001200/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,183300,2971937405,3045,3045,3045,3045,44834
20241122,183200,2971937405,3045,3045,3045,3045,0
20241122,183100,2971937405,3045,3045,3045,3045,0
20241122,183000,2971937405,3045,3045,3045,3045,0
20241122,182900,2971937405,3045,3045,3045,3045,0
20241122,182800,2971937405,3045,3045,3045,3045,0
20241122,182700,2971937405,3045,3045,3045,3045,0
20241122,182600,2971937405,3045,3045,3045,3045,0
20241122,182500,2971937405,3045,3045,3045,3045,0
20241122,182400,2971937405,3045,3045,3045,3045,0
20241122,182300,2971937405,3045,3045,3045,3045,0
20241122,182200,2971937405,3045,3045,3045,3045,0
20241122,182100,2971937405,3045,3045,3045,3045,0
20241122,182000,2971937405,3045,3045,3045,3045,0
20241122,181900,2971937405,3045,3045,3045,3045,0
20241122,181800,2971937405,3045,3045,3045,3045,0
20241122,181700,2971937405,3045,3045,3045,3045,0
20241122,181600,2971937405,3045,3045,3045,3045,0
20241122,181500,2971937405,3045,3045,3045,3045,0
20241122,181400,2971937405,3045,3045,3045,3045,0
20241122,181300,2971937405,3045,3045,3045,3045,0
20241122,181200,2971937405,3045,3045,3045,3045,0
20241122,181100,2971937405,3045,3045,3045,3045,0
20241122,181000,2971937405,3045,3045,3045,3045,0
20241122,180900,2971937405,3045,3045,3045,3045,0
20241122,180800,2971937405,3045,3045,3045,3045,0
20241122,180700,2971937405,3045,3045,3045,3045,0
20241122,180600,2971937405,3045,3045,3045,3045,0
20241122,180500,2971937405,3045,3045,3045,3045,0
20241122,180400,2971937405,3045,3045,3045,3045,0
20241122,180300,2971937405,3045,3045,3045,3045,44834
20241122,180200,2971937405,3045,3045,3045,3045,0
20241122,180100,2971937405,3045,3045,3045,3045,0
20241122,180000,2971937405,3045,3045,3045,3045,0
20241122,175900,2971937405,3045,3045,3045,3045,0
20241122,175800,2971937405,3045,3045,3045,3045,0
20241122,175700,2971937405,3045,3045,3045,3045,0
20241122,175600,2971937405,3045,3045,3045,3045,0
20241122,175500,2971937405,3045,3045,3045,3045,0
20241122,175400,2971937405,3045,3045,3045,3045,0
20241122,175300,2971937405,3045,3045,3045,3045,0
20241122,175200,2971937405,3045,3045,3045,3045,0
20241122,175100,2971937405,3045,3045,3045,3045,0
20241122,175000,2971937405,3045,3045,3045,3045,0
20241122,174900,2971937405,3045,3045,3045,3045,0
20241122,174800,2971937405,3045,3045,3045,3045,0
20241122,174700,2971937405,3045,3045,3045,3045,0
20241122,174600,2971937405,3045,3045,3045,3045,0
20241122,174500,2971937405,3045,3045,3045,3045,0
20241122,174400,2971937405,3045,3045,3045,3045,0
20241122,174300,2971937405,3045,3045,3045,3045,0
20241122,174200,2971937405,3045,3045,3045,3045,0
20241122,174100,2971937405,3045,3045,3045,3045,0
20241122,174000,2971937405,3045,3045,3045,3045,0
20241122,173900,2971937405,3045,3045,3045,3045,0
20241122,173800,2971937405,3045,3045,3045,3045,0
20241122,173700,2971937405,3045,3045,3045,3045,0
20241122,173600,2971937405,3045,3045,3045,3045,0
20241122,173500,2971937405,3045,3045,3045,3045,0
20241122,173400,2971937405,3045,3045,3045,3045,0
20241122,173300,2971937405,3045,3045,3045,3045,44834
20241122,173200,2971937405,3045,3045,3045,3045,0
20241122,173100,2971937405,3045,3045,3045,3045,0
20241122,173000,2971937405,3045,3045,3045,3045,0
20241122,172900,2971937405,3045,3045,3045,3045,0
20241122,172800,2971937405,3045,3045,3045,3045,0
20241122,172700,2971937405,3045,3045,3045,3045,0
20241122,172600,2971937405,3045,3045,3045,3045,0
20241122,172500,2971937405,3045,3045,3045,3045,0
20241122,172400,2971937405,3045,3045,3045,3045,0
20241122,172300,2971937405,3045,3045,3045,3045,0
20241122,172200,2971937405,3045,3045,3045,3045,0
20241122,172100,2971937405,3045,3045,3045,3045,0
20241122,172000,2971937405,3045,3045,3045,3045,0
20241122,171900,2971937405,3045,3045,3045,3045,0
20241122,171800,2971937405,3045,3045,3045,3045,0
20241122,171700,2971937405,3045,3045,3045,3045,0
20241122,171600,2971937405,3045,3045,3045,3045,0
20241122,171500,2971937405,3045,3045,3045,3045,0
20241122,171400,2971937405,3045,3045,3045,3045,0
20241122,171300,2971937405,3045,3045,3045,3045,0
20241122,171200,2971937405,3045,3045,3045,3045,0
20241122,171100,2971937405,3045,3045,3045,3045,0
20241122,171000,2971937405,3045,3045,3045,3045,0
20241122,170900,2971937405,3045,3045,3045,3045,0
20241122,170800,2971937405,3045,3045,3045,3045,0
20241122,170700,2971937405,3045,3045,3045,3045,0
20241122,170600,2971937405,3045,3045,3045,3045,0
20241122,170500,2971937405,3045,3045,3045,3045,0
20241122,170400,2971937405,3045,3045,3045,3045,0
20241122,170300,2971937405,3045,3045,3045,3045,44834
20241122,170200,2971937405,3045,3045,3045,3045,0
20241122,170100,2971937405,3045,3045,3045,3045,0
20241122,170000,2971937405,3045,3045,3045,3045,0
20241122,165900,2971937405,3045,3045,3045,3045,0
20241122,165800,2971937405,3045,3045,3045,3045,0
20241122,165700,2971937405,3045,3045,3045,3045,0
20241122,165600,2971937405,3045,3045,3045,3045,0
20241122,165500,2971937405,3045,3045,3045,3045,0
20241122,165400,2971937405,3045,3045,3045,3045,0
20241122,165300,2971937405,3045,3045,3045,3045,0
20241122,165200,2971937405,3045,3045,3045,3045,0
20241122,165100,2971937405,3045,3045,3045,3045,0
20241122,165000,2971937405,3045,3045,3045,3045,0
20241122,164900,2971937405,3045,3045,3045,3045,0
20241122,164800,2971937405,3045,3045,3045,3045,0
20241122,164700,2971937405,3045,3045,3045,3045,0
20241122,164600,2971937405,3045,3045,3045,3045,0
20241122,164500,2971937405,3045,3045,3045,3045,0
20241122,164400,2971937405,3045,3045,3045,3045,0
20241122,164300,2971937405,3045,3045,3045,3045,0
20241122,164200,2971937405,3045,3045,3045,3045,0
20241122,164100,2971937405,3045,3045,3045,3045,0
20241122,164000,2971937405,3045,3045,3045,3045,0
20241122,163900,2971937405,3045,3045,3045,3045,0
20241122,163800,2971937405,3045,3045,3045,3045,0
20241122,163700,2971937405,3045,3045,3045,3045,0
20241122,163600,2971937405,3045,3045,3045,3045,0
20241122,163500,2971937405,3045,3045,3045,3045,0
20241122,163400,2971937405,3045,3045,3045,3045,0
20241122,163300,2971937405,3045,3045,3045,3045,44834
20241122,163200,2971937405,3045,3045,3045,3045,0
20241122,163100,2971937405,3045,3045,3045,3045,0
20241122,163000,2971937405,3045,3045,3045,3045,0
20241122,162900,2971937405,3045,3045,3045,3045,0
20241122,162800,2971937405,3045,3045,3045,3045,0
20241122,162700,2971937405,3045,3045,3045,3045,0
20241122,162600,2971937405,3045,3045,3045,3045,0
20241122,162500,2971937405,3045,3045,3045,3045,0
20241122,162400,2971937405,3045,3045,3045,3045,0
20241122,162300,2971937405,3045,3045,3045,3045,0
20241122,162200,2971937405,3045,3045,3045,3045,0
20241122,162100,2971937405,3045,3045,3045,3045,0
20241122,162000,2971937405,3045,3045,3045,3045,0
20241122,161900,2971937405,3045,3045,3045,3045,0
20241122,161800,2971937405,3045,3045,3045,3045,0
20241122,161700,2971937405,3045,3045,3045,3045,0
20241122,161600,2971937405,3045,3045,3045,3045,0
20241122,161500,2971937405,3045,3045,3045,3045,0
20241122,161400,2971937405,3045,3045,3045,3045,0
20241122,161300,2971937405,3045,3045,3045,3045,0
20241122,161200,2971937405,3045,3045,3045,3045,0
20241122,161100,2971937405,3045,3045,3045,3045,0
20241122,161000,2971937405,3045,3045,3045,3045,0
20241122,160900,2971937405,3045,3045,3045,3045,0
20241122,160800,2971937405,3045,3045,3045,3045,0
20241122,160700,2971937405,3045,3045,3045,3045,0
20241122,160600,2971937405,3045,3045,3045,3045,0
20241122,160500,2971937405,3045,3045,3045,3045,0
20241122,160400,2971937405,3045,3045,3045,3045,0
20241122,160300,2971937405,3045,3045,3045,3045,44834
20241122,160200,2971937405,3045,3045,3045,3045,0
20241122,160100,2971937405,3045,3045,3045,3045,0
20241122,160000,2971937405,3045,3045,3045,3045,0
20241122,155900,2971937405,3045,3045,3045,3045,0
20241122,155800,2971937405,3045,3045,3045,3045,0
20241122,155700,2971937405,3045,3045,3045,3045,0
20241122,155600,2971937405,3045,3045,3045,3045,0
20241122,155500,2971937405,3045,3045,3045,3045,0
20241122,155400,2971937405,3045,3045,3045,3045,0
20241122,155300,2971937405,3045,3045,3045,3045,0
20241122,155200,2971937405,3045,3045,3045,3045,0
20241122,155100,2971937405,3045,3045,3045,3045,0
20241122,155000,2971937405,3045,3045,3045,3045,0
20241122,154900,2971937405,3045,3045,3045,3045,0
20241122,154800,2971937405,3045,3045,3045,3045,0
20241122,154700,2971937405,3045,3045,3045,3045,0
20241122,154600,2971937405,3045,3045,3045,3045,0
20241122,154500,2971937405,3045,3045,3045,3045,0
20241122,154400,2971937405,3045,3045,3045,3045,0
20241122,154300,2971937405,3045,3045,3045,3045,0
20241122,154200,2971937405,3045,3045,3045,3045,0
20241122,154100,2971937405,3045,3045,3045,3045,0
20241122,154000,2971937405,3045,3045,3045,3045,0
20241122,153900,2971937405,3045,3045,3045,3045,0
20241122,153800,2971937405,3045,3045,3045,3045,0
20241122,153700,2971937405,3045,3045,3045,3045,0
20241122,153600,2971937405,3045,3045,3045,3045,0
20241122,153500,2971937405,3045,3045,3045,3045,0
20241122,153400,2971937405,3045,3045,3045,3045,0
20241122,153300,2971937405,3045,3045,3045,3045,44834
20241122,153200,2971937405,3045,3045,3045,3045,0
20241122,153100,2971937405,3045,3045,3045,3045,0
20241122,153000,2971937405,3045,3045,3045,3045,44834
20241122,152900,2835417875,3045,3045,3045,3045,0
20241122,152800,2835417875,3045,3045,3045,3045,0
20241122,152700,2835417875,3045,3045,3045,3045,0
20241122,152600,2835417875,3045,3045,3045,3045,0
20241122,152500,2835417875,3045,3045,3045,3045,0
20241122,152400,2835417875,3045,3045,3045,3045,0
20241122,152300,2835417875,3045,3045,3045,3045,0
20241122,152200,2835417875,3045,3045,3045,3045,0
20241122,152100,2835417875,3045,3045,3045,3045,0
20241122,152000,2835417875,3045,3045,3045,3045,0
20241122,151900,2835417875,3045,3055,3055,3045,8629
20241122,151800,2809090020,3050,3055,3065,3050,21864
20241122,151700,2742325220,3065,3065,3065,3060,2079
20241122,151600,2735962550,3060,3065,3065,3060,1598
20241122,151500,2731071320,3065,3065,3065,3065,987
20241122,151400,2728046165,3070,3065,3070,3065,8227
20241122,151300,2702829910,3065,3065,3065,3065,4440
20241122,151200,2689221310,3070,3070,3070,3070,324
20241122,151100,2688226630,3070,3070,3070,3070,608
20241122,151000,2686360070,3075,3075,3075,3075,523
20241122,150900,2684751845,3075,3080,3085,3075,7572
20241122,150800,2661432400,3080,3080,3080,3080,1010
20241122,150700,2658321600,3075,3075,3075,3075,381
20241122,150600,2657150025,3070,3075,3075,3070,1014
20241122,150500,2654035115,3075,3075,3075,3070,5092
20241122,150400,2638393750,3075,3070,3075,3070,4168
20241122,150300,2625581680,3070,3070,3070,3070,3444
20241122,150200,2615008600,3070,3070,3070,3070,357
20241122,150100,2613912610,3070,3070,3070,3070,1
20241122,150000,2613909540,3070,3075,3075,3070,728
20241122,145900,2611672400,3070,3075,3075,3070,39
20241122,145800,2611552480,3075,3075,3075,3075,0
20241122,145700,2611552480,3075,3070,3075,3070,576
20241122,145600,2609781810,3070,3075,3075,3065,1054
20241122,145500,2606546230,3070,3075,3075,3070,2080
20241122,145400,2600160430,3075,3080,3080,3075,378
20241122,145300,2598996200,3080,3080,3080,3075,201
20241122,145200,2598377125,3075,3075,3075,3075,1998
20241122,145100,2592233275,3085,3080,3085,3080,376
20241122,145000,2591073440,3070,3075,3075,3070,3000
20241122,144900,2581850635,3075,3080,3080,3075,253
20241122,144800,2581071400,3075,3085,3085,3075,390
20241122,144700,2579868335,3080,3075,3080,3075,170
20241122,144600,2579344835,3080,3085,3085,3075,3
20241122,144500,2579335595,3075,3080,3085,3075,975
20241122,144400,2576334055,3080,3080,3080,3080,0
20241122,144300,2576334055,3080,3085,3085,3080,1939
20241122,144200,2570361895,3085,3085,3085,3085,426
20241122,144100,2569047685,3080,3080,3080,3080,500
20241122,144000,2567507685,3080,3080,3080,3080,105
20241122,143900,2567184285,3085,3085,3085,3085,378
20241122,143800,2566018155,3085,3085,3085,3085,160
20241122,143700,2565524555,3085,3085,3085,3085,500
20241122,143600,2563982055,3085,3085,3085,3085,376
20241122,143500,2562822095,3085,3085,3085,3085,0
20241122,143400,2562822095,3085,3085,3085,3085,1000
20241122,143300,2559737095,3085,3090,3090,3085,1614
20241122,143200,2554756025,3085,3085,3085,3085,73
20241122,143100,2554530820,3095,3095,3095,3095,0
20241122,143000,2554530820,3095,3090,3095,3090,376
20241122,142900,2553367835,3085,3080,3085,3080,2000
20241122,142800,2547202835,3075,3080,3080,3065,10860
20241122,142700,2513895810,3080,3075,3080,3070,4467
20241122,142600,2500149580,3070,3080,3080,3070,7408
20241122,142500,2477400865,3080,3085,3085,3080,143
20241122,142400,2476959925,3085,3085,3085,3080,2013
20241122,142300,2470754820,3085,3080,3085,3075,5671
20241122,142200,2453305945,3075,3090,3090,3075,10000
20241122,142100,2422489595,3095,3095,3095,3095,378
20241122,142000,2421319685,3095,3095,3095,3095,0
20241122,141900,2421319685,3095,3095,3095,3095,516
20241122,141800,2419722665,3100,3105,3105,3095,425
20241122,141700,2418404045,3105,3105,3105,3105,0
20241122,141600,2418404045,3105,3105,3105,3105,0
20241122,141500,2418404045,3105,3100,3110,3100,2378
20241122,141400,2411019385,3105,3105,3105,3105,0
20241122,141300,2411019385,3105,3105,3105,3105,0
20241122,141200,2411019385,3105,3100,3105,3100,378
20241122,141100,2409845995,3095,3095,3095,3095,0
20241122,141000,2409845995,3095,3095,3095,3095,173
20241122,140900,2409310560,3105,3100,3105,3100,378
20241122,140800,2408138325,3100,3100,3100,3100,200
20241122,140700,2407518325,3100,3100,3100,3100,0
20241122,140600,2407518325,3100,3100,3100,3100,378
20241122,140500,2406346525,3085,3085,3085,3085,500
20241122,140400,2404804025,3085,3085,3085,3085,45
20241122,140300,2404665200,3085,3100,3100,3085,425
20241122,140200,2403348175,3090,3090,3090,3090,0
20241122,140100,2403348175,3090,3090,3090,3090,0
20241122,140000,2403348175,3090,3100,3100,3090,3462
20241122,135900,2392646425,3090,3090,3090,3090,45
20241122,135800,2392507375,3090,3090,3090,3090,5
20241122,135700,2392491925,3100,3100,3100,3090,934
20241122,135600,2389601875,3100,3100,3100,3100,8
20241122,135500,2389577075,3100,3100,3100,3100,101
20241122,135400,2389263975,3100,3100,3100,3100,380
20241122,135300,2388085975,3090,3090,3090,3090,0
20241122,135200,2388085975,3090,3090,3090,3090,0
20241122,135100,2388085975,3090,3100,3100,3090,666
20241122,135000,2386024235,3090,3090,3090,3090,0
20241122,134900,2386024235,3090,3090,3090,3090,0
20241122,134800,2386024235,3090,3100,3100,3090,426
20241122,134700,2384704095,3085,3095,3095,3085,20000
20241122,134600,2322912110,3095,3095,3100,3095,3493
20241122,134500,2312099650,3090,3095,3095,3090,1880
20241122,134400,2306288550,3100,3100,3100,3100,0
20241122,134300,2306288550,3100,3100,3100,3100,0
20241122,134200,2306288550,3100,3100,3100,3100,380
20241122,134100,2305110550,3090,3090,3090,3090,0
20241122,134000,2305110550,3090,3090,3090,3090,10
20241122,133900,2305079650,3100,3095,3100,3095,380
20241122,133800,2303902150,3090,3095,3095,3090,863
20241122,133700,2301231810,3095,3110,3110,3095,3500
20241122,133600,2290397810,3110,3110,3110,3110,380
20241122,133500,2289216010,3095,3095,3095,3090,4211
20241122,133400,2276182970,3085,3090,3090,3085,15633
20241122,133300,2227931130,3100,3100,3100,3100,380
20241122,133200,2226753130,3100,3100,3100,3100,0
20241122,133100,2226753130,3100,3100,3100,3100,0
20241122,133000,2226753130,3100,3095,3100,3095,380
20241122,132900,2225575180,3095,3095,3095,3095,6012
20241122,132800,2206968040,3095,3100,3100,3095,140
20241122,132700,2206534730,3100,3100,3100,3100,400
20241122,132600,2205294730,3100,3100,3100,3100,4087
20241122,132500,2192625030,3100,3100,3100,3100,3138
20241122,132400,2182897230,3100,3110,3110,3100,1402
20241122,132300,2178547120,3100,3105,3105,3100,176
20241122,132200,2178001065,3110,3110,3110,3110,0
20241122,132100,2178001065,3110,3105,3110,3105,380
20241122,132000,2176819725,3095,3095,3095,3095,0
20241122,131900,2176819725,3095,3095,3095,3095,0
20241122,131800,2176819725,3095,3105,3105,3095,453
20241122,131700,2175413775,3100,3100,3100,3100,877
20241122,131600,2172695075,3100,3105,3105,3100,4284
20241122,131500,2159414670,3100,3120,3120,3100,4411
20241122,131400,2145730565,3105,3110,3110,3100,5300
20241122,131300,2129267965,3120,3120,3120,3120,2
20241122,131200,2129261725,3120,3120,3120,3120,380
20241122,131100,2128076125,3110,3110,3110,3110,1481
20241122,131000,2123470215,3120,3120,3120,3120,501
20241122,130900,2121907095,3120,3120,3120,3120,380
20241122,130800,2120721495,3105,3115,3120,3105,10300
20241122,130700,2088688125,3120,3120,3120,3120,1501
20241122,130600,2084005005,3120,3120,3120,3120,380
20241122,130500,2082819405,3120,3120,3120,3120,0
20241122,130400,2082819405,3120,3120,3120,3120,0
20241122,130300,2082819405,3120,3120,3120,3120,380
20241122,130200,2081633805,3120,3120,3120,3120,10
20241122,130100,2081602605,3115,3120,3120,3115,1046
20241122,130000,2078339310,3125,3120,3125,3120,380
20241122,125900,2077151890,3120,3120,3120,3120,0
20241122,125800,2077151890,3120,3120,3120,3120,4
20241122,125700,2077139410,3120,3120,3120,3120,657
20241122,125600,2075089570,3120,3120,3120,3120,0
20241122,125500,2075089570,3120,3120,3120,3120,0
20241122,125400,2075089570,3120,3120,3120,3120,390
20241122,125300,2073872770,3120,3120,3120,3120,38
20241122,125200,2073754210,3120,3120,3120,3120,0
20241122,125100,2073754210,3120,3120,3120,3120,380
20241122,125000,2072568610,3120,3120,3120,3120,0
20241122,124900,2072568610,3120,3120,3120,3120,5
20241122,124800,2072553010,3120,3120,3120,3115,425
20241122,124700,2071227235,3120,3120,3120,3120,0
20241122,124600,2071227235,3120,3120,3120,3120,348
20241122,124500,2070141475,3120,3125,3125,3120,468
20241122,124400,2068679415,3125,3125,3125,3125,0
20241122,124300,2068679415,3125,3125,3125,3125,0
20241122,124200,2068679415,3125,3120,3125,3120,380
20241122,124100,2067491935,3115,3125,3125,3115,55
20241122,124000,2067320510,3125,3125,3125,3125,0
20241122,123900,2067320510,3125,3120,3125,3120,380
20241122,123800,2066133860,3120,3120,3120,3120,0
20241122,123700,2066133860,3120,3120,3120,3120,0
20241122,123600,2066133860,3120,3120,3120,3120,380
20241122,123500,2064948260,3120,3120,3120,3120,0
20241122,123400,2064948260,3120,3120,3120,3120,3201
20241122,123300,2054961140,3125,3125,3125,3125,380
20241122,123200,2053773640,3125,3125,3125,3125,0
20241122,123100,2053773640,3125,3125,3125,3125,0
20241122,123000,2053773640,3125,3125,3125,3125,380
20241122,122900,2052586140,3125,3125,3125,3125,0
20241122,122800,2052586140,3125,3125,3125,3125,0
20241122,122700,2052586140,3125,3125,3125,3125,380
20241122,122600,2051398640,3115,3115,3115,3115,0
20241122,122500,2051398640,3115,3115,3115,3115,3224
20241122,122400,2041355880,3125,3125,3125,3125,380
20241122,122300,2040168380,3110,3120,3120,3110,4000
20241122,122200,2027710820,3125,3125,3125,3125,0
20241122,122100,2027710820,3125,3120,3125,3120,3390
20241122,122000,2017133470,3120,3120,3120,3120,0
20241122,121900,2017133470,3120,3120,3120,3120,0
20241122,121800,2017133470,3120,3120,3120,3120,381
20241122,121700,2015944750,3120,3125,3125,3120,2032
20241122,121600,2009604750,3125,3125,3125,3125,2394
20241122,121500,2002123500,3130,3135,3135,3130,443
20241122,121400,2000735005,3135,3130,3135,3130,240
20241122,121300,1999983800,3130,3130,3130,3130,0
20241122,121200,1999983800,3130,3130,3130,3130,1161
20241122,121100,1996349870,3125,3130,3130,3125,103
20241122,121000,1996027980,3130,3130,3130,3130,0
20241122,120900,1996027980,3130,3120,3130,3120,393
20241122,120800,1994799250,3120,3125,3125,3120,1281
20241122,120700,1990802525,3130,3130,3130,3130,0
20241122,120600,1990802525,3130,3130,3130,3130,382
20241122,120500,1989606865,3130,3130,3130,3130,0
20241122,120400,1989606865,3130,3130,3130,3130,0
20241122,120300,1989606865,3130,3135,3135,3130,388
20241122,120200,1988390510,3135,3130,3135,3130,2000
20241122,120100,1982129620,3130,3135,3135,3130,205
20241122,120000,1981487470,3135,3135,3135,3125,1392
20241122,115900,1977133550,3130,3130,3130,3130,599
20241122,115800,1975258680,3130,3135,3135,3130,6
20241122,115700,1975239875,3135,3130,3135,3130,392
20241122,115600,1974011120,3125,3125,3125,3125,0
20241122,115500,1974011120,3125,3125,3125,3125,0
20241122,115400,1974011120,3125,3135,3135,3125,4175
20241122,115300,1960941460,3130,3130,3130,3130,2598
20241122,115200,1952809720,3130,3130,3130,3130,11
20241122,115100,1952775290,3130,3130,3130,3120,837
20241122,115000,1950155755,3130,3130,3130,3130,0
20241122,114900,1950155755,3130,3130,3130,3130,9
20241122,114800,1950127585,3130,3125,3130,3125,383
20241122,114700,1948928950,3125,3125,3125,3125,69
20241122,114600,1948713325,3135,3130,3135,3130,18
20241122,114500,1948656940,3130,3120,3130,3120,10267
20241122,114400,1916530585,3120,3120,3120,3120,0
20241122,114300,1916530585,3120,3120,3120,3120,0
20241122,114200,1916530585,3120,3120,3120,3115,6203
20241122,114100,1897182380,3120,3120,3120,3120,29
20241122,114000,1897091900,3120,3120,3120,3120,30
20241122,113900,1896998300,3120,3110,3125,3110,5422
20241122,113800,1880086970,3110,3110,3110,3110,0
20241122,113700,1880086970,3110,3110,3110,3110,20
20241122,113600,1880024770,3110,3110,3110,3110,10
20241122,113500,1879993670,3115,3115,3115,3115,0
20241122,113400,1879993670,3115,3110,3115,3110,398
20241122,113300,1878754570,3105,3105,3105,3105,865
20241122,113200,1876068745,3105,3105,3105,3105,135
20241122,113100,1875649570,3105,3105,3105,3105,88
20241122,113000,1875376330,3105,3105,3105,3105,0
20241122,112900,1875376330,3105,3105,3105,3105,0
20241122,112800,1875376330,3105,3105,3105,3105,1
20241122,112700,1875373225,3110,3110,3110,3110,0
20241122,112600,1875373225,3110,3100,3115,3090,6953
20241122,112500,1853838140,3115,3110,3115,3105,736
20241122,112400,1851549200,3095,3110,3110,3095,5710
20241122,112300,1833865225,3105,3105,3105,3105,3
20241122,112200,1833855910,3105,3105,3105,3100,7046
20241122,112100,1811996475,3115,3115,3115,3115,841
20241122,112000,1809376760,3110,3110,3110,3110,2328
20241122,111900,1802136680,3115,3115,3115,3115,3513
20241122,111800,1791193685,3115,3115,3115,3115,0
20241122,111700,1791193685,3115,3115,3115,3115,0
20241122,111600,1791193685,3115,3115,3115,3115,45
20241122,111500,1791053510,3120,3120,3120,3120,1
20241122,111400,1791050390,3120,3120,3120,3120,10
20241122,111300,1791019190,3110,3110,3110,3110,2253
20241122,111200,1784012360,3110,3110,3110,3110,150
20241122,111100,1783545860,3110,3110,3110,3110,110
20241122,111000,1783203760,3105,3105,3105,3105,1344
20241122,110900,1779030640,3110,3105,3110,3105,542
20241122,110800,1777346925,3100,3105,3105,3100,1283
20241122,110700,1773366530,3105,3105,3105,3105,0
20241122,110600,1773366530,3105,3105,3105,3105,2368
20241122,110500,1766013890,3110,3110,3110,3110,1891
20241122,110400,1760132880,3110,3110,3110,3110,1040
20241122,110300,1756898480,3110,3110,3110,3110,698
20241122,110200,1754727700,3110,3110,3110,3110,45
20241122,110100,1754587750,3120,3120,3120,3120,0
20241122,110000,1754587750,3120,3120,3120,3120,0
20241122,105900,1754587750,3120,3115,3120,3115,12
20241122,105800,1754550320,3120,3120,3120,3120,0
20241122,105700,1754550320,3120,3120,3120,3120,0
20241122,105600,1754550320,3120,3120,3120,3120,0
20241122,105500,1754550320,3120,3110,3120,3110,10137
20241122,105400,1722981625,3100,3100,3100,3100,0
20241122,105300,1722981625,3100,3100,3100,3100,1000
20241122,105200,1719881625,3110,3100,3110,3095,10518
20241122,105100,1687312995,3100,3110,3110,3100,5625
20241122,105000,1669859520,3115,3110,3115,3105,9044
20241122,104900,1641746610,3120,3120,3120,3115,568
20241122,104800,1639977190,3110,3110,3110,3110,0
20241122,104700,1639977190,3110,3110,3110,3110,0
20241122,104600,1639977190,3110,3110,3110,3110,0
20241122,104500,1639977190,3110,3115,3115,3110,4066
20241122,104400,1627326745,3120,3115,3120,3115,2401
20241122,104300,1619841700,3120,3120,3120,3105,10864
20241122,104200,1586087575,3120,3110,3120,3110,6810
20241122,104100,1564869935,3110,3105,3110,3105,5790
20241122,104000,1546875715,3100,3100,3100,3100,0
20241122,103900,1546875715,3100,3100,3100,3100,0
20241122,103800,1546875715,3100,3100,3100,3100,2024
20241122,103700,1540601315,3100,3100,3100,3100,4
20241122,103600,1540588915,3105,3095,3105,3095,2059
20241122,103500,1534210715,3100,3090,3100,3090,5102
20241122,103400,1518412935,3085,3090,3090,3085,2485
20241122,103300,1510739620,3095,3100,3100,3080,10115
20241122,103200,1479514785,3095,3095,3100,3095,297
20241122,103100,1478595555,3100,3095,3100,3095,903
20241122,103000,1475800765,3090,3085,3090,3085,702
20241122,102900,1473631665,3085,3090,3090,3085,779
20241122,102800,1471227440,3090,3085,3090,3085,48
20241122,102700,1471079345,3090,3090,3090,3090,110
20241122,102600,1470739445,3090,3095,3095,3090,5
20241122,102500,1470723990,3090,3090,3090,3090,4
20241122,102400,1470711630,3085,3095,3095,3085,769
20241122,102300,1468339095,3095,3095,3095,3095,10
20241122,102200,1468308145,3075,3085,3095,3075,2925
20241122,102100,1459298165,3085,3075,3085,3075,8361
20241122,102000,1433555440,3070,3070,3070,3070,26
20241122,101900,1433475620,3070,3065,3070,3065,30199
20241122,101800,1340893970,3070,3080,3080,3070,24974
20241122,101700,1264196380,3080,3080,3080,3075,151
20241122,101600,1263731650,3080,3080,3085,3080,170
20241122,101500,1263208035,3075,3090,3090,3075,12543
20241122,101400,1224619825,3090,3085,3090,3080,2607
20241122,101300,1216584130,3080,3095,3095,3080,34733
20241122,101200,1109392655,3100,3105,3105,3095,20010
20241122,101100,1047384540,3105,3105,3105,3105,0
20241122,101000,1047384540,3105,3105,3105,3105,0
20241122,100900,1047384540,3105,3105,3105,3105,205
20241122,100800,1046748015,3105,3105,3105,3105,45
20241122,100700,1046608290,3110,3110,3110,3110,0
20241122,100600,1046608290,3110,3105,3110,3105,183
20241122,100500,1046039825,3105,3105,3105,3100,281
20241122,100400,1045168320,3110,3110,3110,3110,11
20241122,100300,1045134110,3105,3105,3105,3105,158
20241122,100200,1044643520,3105,3090,3105,3090,27825
20241122,100100,958373800,3095,3095,3095,3095,3431
20241122,100000,947754855,3095,3090,3095,3090,2630
20241122,095900,939627705,3090,3100,3100,3090,7644
20241122,095800,915999290,3100,3100,3100,3100,0
20241122,095700,915999290,3100,3100,3100,3100,1020
20241122,095600,912837290,3100,3100,3100,3100,323
20241122,095500,911835990,3095,3095,3095,3095,0
20241122,095400,911835990,3095,3095,3095,3095,0
20241122,095300,911835990,3095,3095,3095,3095,654
20241122,095200,909811860,3095,3095,3095,3095,500
20241122,095100,908264360,3095,3100,3105,3095,4741
20241122,095000,893579270,3100,3105,3110,3100,10427
20241122,094900,861192655,3110,3115,3115,3110,84
20241122,094800,860931295,3110,3110,3110,3110,0
20241122,094700,860931295,3110,3110,3110,3110,86
20241122,094600,860663835,3110,3110,3110,3110,1924
20241122,094500,854680195,3110,3110,3110,3110,12
20241122,094400,854642875,3110,3110,3110,3110,2270
20241122,094300,847583175,3110,3110,3110,3110,57
20241122,094200,847405905,3120,3120,3120,3120,2
20241122,094100,847399665,3120,3115,3120,3115,20
20241122,094000,847337340,3110,3115,3115,3110,3403
20241122,093900,836737020,3115,3115,3115,3115,0
20241122,093800,836737020,3115,3110,3120,3110,1042
20241122,093700,833489225,3115,3115,3115,3115,51
20241122,093600,833330360,3115,3110,3115,3110,6236
20241122,093500,813909710,3110,3110,3110,3105,2002
20241122,093400,807683500,3110,3110,3110,3110,2036
20241122,093300,801351540,3105,3100,3105,3100,4143
20241122,093200,788505050,3100,3100,3100,3090,8227
20241122,093100,763058790,3100,3100,3100,3100,14
20241122,093000,763015390,3100,3110,3110,3100,8138
20241122,092900,737774690,3110,3110,3110,3110,2
20241122,092800,737768470,3110,3120,3120,3110,2025
20241122,092700,731470685,3120,3120,3120,3120,121
20241122,092600,731093165,3120,3120,3125,3120,4656
20241122,092500,716565205,3120,3120,3120,3120,3992
20241122,092400,704110165,3105,3115,3120,3105,13515
20241122,092300,662036545,3120,3105,3120,3100,16641
20241122,092200,610376510,3115,3105,3125,3105,14040
20241122,092100,566727605,3115,3120,3120,3105,13420
20241122,092000,524984875,3125,3125,3125,3120,83
20241122,091900,524725555,3125,3125,3125,3125,39
20241122,091800,524603680,3115,3115,3130,3115,2292
20241122,091700,517453230,3115,3120,3120,3110,5218
20241122,091600,501188470,3120,3110,3120,3110,638
20241122,091500,499202185,3120,3125,3125,3110,20034
20241122,091400,436721600,3125,3125,3125,3125,117
20241122,091300,436355975,3120,3125,3125,3120,585
20241122,091200,434528350,3130,3135,3135,3130,2823
20241122,091100,425692325,3135,3135,3145,3135,7135
20241122,091000,403301320,3130,3120,3130,3105,20844
20241122,090900,338341105,3125,3105,3125,3100,23430
20241122,090800,265425315,3100,3115,3120,3090,19990
20241122,090700,203408020,3115,3120,3120,3105,10437
20241122,090600,170940785,3120,3120,3125,3120,1286
20241122,090500,166928455,3120,3115,3120,3110,3050
20241122,090400,157434805,3115,3115,3115,3085,7434
20241122,090300,134370700,3120,3120,3120,3100,1837
20241122,090200,128656375,3115,3115,3115,3110,1152
20241122,090100,125067905,3120,3120,3125,3120,208
20241122,090000,124418935,3115,3130,3130,3085,39991