KissMeData/009580/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,185200,186541870,2620,2620,2620,2620,2847
20241122,185100,186541870,2620,2620,2620,2620,0
20241122,185000,186541870,2620,2620,2620,2620,0
20241122,184900,186541870,2620,2620,2620,2620,0
20241122,184800,186541870,2620,2620,2620,2620,0
20241122,184700,186541870,2620,2620,2620,2620,0
20241122,184600,186541870,2620,2620,2620,2620,0
20241122,184500,186541870,2620,2620,2620,2620,0
20241122,184400,186541870,2620,2620,2620,2620,0
20241122,184300,186541870,2620,2620,2620,2620,0
20241122,184200,186541870,2620,2620,2620,2620,0
20241122,184100,186541870,2620,2620,2620,2620,0
20241122,184000,186541870,2620,2620,2620,2620,0
20241122,183900,186541870,2620,2620,2620,2620,0
20241122,183800,186541870,2620,2620,2620,2620,0
20241122,183700,186541870,2620,2620,2620,2620,0
20241122,183600,186541870,2620,2620,2620,2620,0
20241122,183500,186541870,2620,2620,2620,2620,0
20241122,183400,186541870,2620,2620,2620,2620,0
20241122,183300,186541870,2620,2620,2620,2620,0
20241122,183200,186541870,2620,2620,2620,2620,0
20241122,183100,186541870,2620,2620,2620,2620,0
20241122,183000,186541870,2620,2620,2620,2620,0
20241122,182900,186541870,2620,2620,2620,2620,0
20241122,182800,186541870,2620,2620,2620,2620,0
20241122,182700,186541870,2620,2620,2620,2620,0
20241122,182600,186541870,2620,2620,2620,2620,0
20241122,182500,186541870,2620,2620,2620,2620,0
20241122,182400,186541870,2620,2620,2620,2620,0
20241122,182300,186541870,2620,2620,2620,2620,0
20241122,182200,186541870,2620,2620,2620,2620,2847
20241122,182100,186541870,2620,2620,2620,2620,0
20241122,182000,186541870,2620,2620,2620,2620,0
20241122,181900,186541870,2620,2620,2620,2620,0
20241122,181800,186541870,2620,2620,2620,2620,0
20241122,181700,186541870,2620,2620,2620,2620,0
20241122,181600,186541870,2620,2620,2620,2620,0
20241122,181500,186541870,2620,2620,2620,2620,0
20241122,181400,186541870,2620,2620,2620,2620,0
20241122,181300,186541870,2620,2620,2620,2620,0
20241122,181200,186541870,2620,2620,2620,2620,0
20241122,181100,186541870,2620,2620,2620,2620,0
20241122,181000,186541870,2620,2620,2620,2620,0
20241122,180900,186541870,2620,2620,2620,2620,0
20241122,180800,186541870,2620,2620,2620,2620,0
20241122,180700,186541870,2620,2620,2620,2620,0
20241122,180600,186541870,2620,2620,2620,2620,0
20241122,180500,186541870,2620,2620,2620,2620,0
20241122,180400,186541870,2620,2620,2620,2620,0
20241122,180300,186541870,2620,2620,2620,2620,0
20241122,180200,186541870,2620,2620,2620,2620,0
20241122,180100,186541870,2620,2620,2620,2620,0
20241122,180000,186541870,2620,2620,2620,2620,0
20241122,175900,186541870,2620,2620,2620,2620,0
20241122,175800,186541870,2620,2620,2620,2620,0
20241122,175700,186541870,2620,2620,2620,2620,0
20241122,175600,186541870,2620,2620,2620,2620,0
20241122,175500,186541870,2620,2620,2620,2620,0
20241122,175400,186541870,2620,2620,2620,2620,0
20241122,175300,186541870,2620,2620,2620,2620,0
20241122,175200,186541870,2620,2620,2620,2620,2847
20241122,175100,186541870,2620,2620,2620,2620,0
20241122,175000,186541870,2620,2620,2620,2620,0
20241122,174900,186541870,2620,2620,2620,2620,0
20241122,174800,186541870,2620,2620,2620,2620,0
20241122,174700,186541870,2620,2620,2620,2620,0
20241122,174600,186541870,2620,2620,2620,2620,0
20241122,174500,186541870,2620,2620,2620,2620,0
20241122,174400,186541870,2620,2620,2620,2620,0
20241122,174300,186541870,2620,2620,2620,2620,0
20241122,174200,186541870,2620,2620,2620,2620,0
20241122,174100,186541870,2620,2620,2620,2620,0
20241122,174000,186541870,2620,2620,2620,2620,0
20241122,173900,186541870,2620,2620,2620,2620,0
20241122,173800,186541870,2620,2620,2620,2620,0
20241122,173700,186541870,2620,2620,2620,2620,0
20241122,173600,186541870,2620,2620,2620,2620,0
20241122,173500,186541870,2620,2620,2620,2620,0
20241122,173400,186541870,2620,2620,2620,2620,0
20241122,173300,186541870,2620,2620,2620,2620,0
20241122,173200,186541870,2620,2620,2620,2620,0
20241122,173100,186541870,2620,2620,2620,2620,0
20241122,173000,186541870,2620,2620,2620,2620,0
20241122,172900,186541870,2620,2620,2620,2620,0
20241122,172800,186541870,2620,2620,2620,2620,0
20241122,172700,186541870,2620,2620,2620,2620,0
20241122,172600,186541870,2620,2620,2620,2620,0
20241122,172500,186541870,2620,2620,2620,2620,0
20241122,172400,186541870,2620,2620,2620,2620,0
20241122,172300,186541870,2620,2620,2620,2620,0
20241122,172200,186541870,2620,2620,2620,2620,2847
20241122,172100,186541870,2620,2620,2620,2620,0
20241122,172000,186541870,2620,2620,2620,2620,0
20241122,171900,186541870,2620,2620,2620,2620,0
20241122,171800,186541870,2620,2620,2620,2620,0
20241122,171700,186541870,2620,2620,2620,2620,0
20241122,171600,186541870,2620,2620,2620,2620,0
20241122,171500,186541870,2620,2620,2620,2620,0
20241122,171400,186541870,2620,2620,2620,2620,0
20241122,171300,186541870,2620,2620,2620,2620,0
20241122,171200,186541870,2620,2620,2620,2620,0
20241122,171100,186541870,2620,2620,2620,2620,0
20241122,171000,186541870,2620,2620,2620,2620,0
20241122,170900,186541870,2620,2620,2620,2620,0
20241122,170800,186541870,2620,2620,2620,2620,0
20241122,170700,186541870,2620,2620,2620,2620,0
20241122,170600,186541870,2620,2620,2620,2620,0
20241122,170500,186541870,2620,2620,2620,2620,0
20241122,170400,186541870,2620,2620,2620,2620,0
20241122,170300,186541870,2620,2620,2620,2620,0
20241122,170200,186541870,2620,2620,2620,2620,0
20241122,170100,186541870,2620,2620,2620,2620,0
20241122,170000,186541870,2620,2620,2620,2620,0
20241122,165900,186541870,2620,2620,2620,2620,0
20241122,165800,186541870,2620,2620,2620,2620,0
20241122,165700,186541870,2620,2620,2620,2620,0
20241122,165600,186541870,2620,2620,2620,2620,0
20241122,165500,186541870,2620,2620,2620,2620,0
20241122,165400,186541870,2620,2620,2620,2620,0
20241122,165300,186541870,2620,2620,2620,2620,0
20241122,165200,186541870,2620,2620,2620,2620,2847
20241122,165100,186541870,2620,2620,2620,2620,0
20241122,165000,186541870,2620,2620,2620,2620,0
20241122,164900,186541870,2620,2620,2620,2620,0
20241122,164800,186541870,2620,2620,2620,2620,0
20241122,164700,186541870,2620,2620,2620,2620,0
20241122,164600,186541870,2620,2620,2620,2620,0
20241122,164500,186541870,2620,2620,2620,2620,0
20241122,164400,186541870,2620,2620,2620,2620,0
20241122,164300,186541870,2620,2620,2620,2620,0
20241122,164200,186541870,2620,2620,2620,2620,0
20241122,164100,186541870,2620,2620,2620,2620,0
20241122,164000,186541870,2620,2620,2620,2620,0
20241122,163900,186541870,2620,2620,2620,2620,0
20241122,163800,186541870,2620,2620,2620,2620,0
20241122,163700,186541870,2620,2620,2620,2620,0
20241122,163600,186541870,2620,2620,2620,2620,0
20241122,163500,186541870,2620,2620,2620,2620,0
20241122,163400,186541870,2620,2620,2620,2620,0
20241122,163300,186541870,2620,2620,2620,2620,0
20241122,163200,186541870,2620,2620,2620,2620,0
20241122,163100,186541870,2620,2620,2620,2620,0
20241122,163000,186541870,2620,2620,2620,2620,0
20241122,162900,186541870,2620,2620,2620,2620,0
20241122,162800,186541870,2620,2620,2620,2620,0
20241122,162700,186541870,2620,2620,2620,2620,0
20241122,162600,186541870,2620,2620,2620,2620,0
20241122,162500,186541870,2620,2620,2620,2620,0
20241122,162400,186541870,2620,2620,2620,2620,0
20241122,162300,186541870,2620,2620,2620,2620,0
20241122,162200,186541870,2620,2620,2620,2620,2847
20241122,162100,186541870,2620,2620,2620,2620,0
20241122,162000,186541870,2620,2620,2620,2620,0
20241122,161900,186541870,2620,2620,2620,2620,0
20241122,161800,186541870,2620,2620,2620,2620,0
20241122,161700,186541870,2620,2620,2620,2620,0
20241122,161600,186541870,2620,2620,2620,2620,0
20241122,161500,186541870,2620,2620,2620,2620,0
20241122,161400,186541870,2620,2620,2620,2620,0
20241122,161300,186541870,2620,2620,2620,2620,0
20241122,161200,186541870,2620,2620,2620,2620,0
20241122,161100,186541870,2620,2620,2620,2620,0
20241122,161000,186541870,2620,2620,2620,2620,0
20241122,160900,186541870,2620,2620,2620,2620,0
20241122,160800,186541870,2620,2620,2620,2620,0
20241122,160700,186541870,2620,2620,2620,2620,0
20241122,160600,186541870,2620,2620,2620,2620,0
20241122,160500,186541870,2620,2620,2620,2620,0
20241122,160400,186541870,2620,2620,2620,2620,0
20241122,160300,186541870,2620,2620,2620,2620,0
20241122,160200,186541870,2620,2620,2620,2620,0
20241122,160100,186541870,2620,2620,2620,2620,0
20241122,160000,186541870,2620,2620,2620,2620,0
20241122,155900,186541870,2620,2620,2620,2620,0
20241122,155800,186541870,2620,2620,2620,2620,0
20241122,155700,186541870,2620,2620,2620,2620,0
20241122,155600,186541870,2620,2620,2620,2620,0
20241122,155500,186541870,2620,2620,2620,2620,0
20241122,155400,186541870,2620,2620,2620,2620,0
20241122,155300,186541870,2620,2620,2620,2620,0
20241122,155200,186541870,2620,2620,2620,2620,2847
20241122,155100,186541870,2620,2620,2620,2620,0
20241122,155000,186541870,2620,2620,2620,2620,0
20241122,154900,186541870,2620,2620,2620,2620,0
20241122,154800,186541870,2620,2620,2620,2620,0
20241122,154700,186541870,2620,2620,2620,2620,0
20241122,154600,186541870,2620,2620,2620,2620,0
20241122,154500,186541870,2620,2620,2620,2620,0
20241122,154400,186541870,2620,2620,2620,2620,0
20241122,154300,186541870,2620,2620,2620,2620,0
20241122,154200,186541870,2620,2620,2620,2620,0
20241122,154100,186541870,2620,2620,2620,2620,0
20241122,154000,186541870,2620,2620,2620,2620,0
20241122,153900,186541870,2620,2620,2620,2620,0
20241122,153800,186541870,2620,2620,2620,2620,0
20241122,153700,186541870,2620,2620,2620,2620,0
20241122,153600,186541870,2620,2620,2620,2620,0
20241122,153500,186541870,2620,2620,2620,2620,0
20241122,153400,186541870,2620,2620,2620,2620,0
20241122,153300,186541870,2620,2620,2620,2620,0
20241122,153200,186541870,2620,2620,2620,2620,0
20241122,153100,186541870,2620,2620,2620,2620,0
20241122,153000,186541870,2620,2620,2620,2620,2847
20241122,152900,179082730,2620,2620,2620,2620,0
20241122,152800,179082730,2620,2620,2620,2620,0
20241122,152700,179082730,2620,2620,2620,2620,0
20241122,152600,179082730,2620,2620,2620,2620,0
20241122,152500,179082730,2620,2620,2620,2620,0
20241122,152400,179082730,2620,2620,2620,2620,0
20241122,152300,179082730,2620,2620,2620,2620,0
20241122,152200,179082730,2620,2620,2620,2620,0
20241122,152100,179082730,2620,2620,2620,2620,0
20241122,152000,179082730,2620,2620,2620,2620,0
20241122,151900,179082730,2620,2615,2620,2610,503
20241122,151800,177767380,2615,2610,2615,2600,12
20241122,151700,177736090,2610,2610,2610,2610,0
20241122,151600,177736090,2610,2610,2620,2610,507
20241122,151500,176412810,2600,2600,2600,2585,6776
20241122,151400,158857100,2600,2600,2600,2600,4
20241122,151300,158846700,2610,2630,2630,2610,969
20241122,151200,156317540,2620,2620,2620,2620,98
20241122,151100,156060780,2610,2610,2610,2610,0
20241122,151000,156060780,2610,2610,2610,2610,13
20241122,150900,156026850,2610,2610,2610,2610,0
20241122,150800,156026850,2610,2620,2620,2610,45
20241122,150700,155908990,2610,2610,2610,2610,0
20241122,150600,155908990,2610,2610,2610,2610,5
20241122,150500,155895940,2610,2610,2610,2610,0
20241122,150400,155895940,2610,2610,2610,2610,4
20241122,150300,155885500,2610,2610,2610,2610,0
20241122,150200,155885500,2610,2610,2610,2610,5
20241122,150100,155872450,2610,2610,2610,2610,51
20241122,150000,155739340,2610,2610,2610,2610,4
20241122,145900,155728900,2610,2610,2610,2610,0
20241122,145800,155728900,2610,2610,2610,2610,4
20241122,145700,155718460,2610,2610,2610,2610,0
20241122,145600,155718460,2610,2610,2610,2610,5
20241122,145500,155705410,2610,2610,2610,2610,0
20241122,145400,155705410,2610,2610,2610,2610,4
20241122,145300,155694970,2610,2610,2610,2610,0
20241122,145200,155694970,2610,2610,2610,2610,5
20241122,145100,155681920,2610,2610,2610,2610,0
20241122,145000,155681920,2610,2610,2610,2610,4
20241122,144900,155671480,2610,2610,2610,2610,57
20241122,144800,155522710,2610,2610,2610,2610,0
20241122,144700,155522710,2610,2610,2610,2610,4
20241122,144600,155512270,2610,2610,2610,2610,0
20241122,144500,155512270,2610,2610,2610,2610,4
20241122,144400,155501830,2610,2610,2610,2610,0
20241122,144300,155501830,2610,2610,2610,2610,5
20241122,144200,155488780,2620,2620,2620,2620,0
20241122,144100,155488780,2620,2620,2620,2620,1
20241122,144000,155486160,2625,2625,2625,2625,0
20241122,143900,155486160,2625,2610,2625,2610,9
20241122,143800,155462630,2610,2610,2610,2610,0
20241122,143700,155462630,2610,2610,2610,2610,4
20241122,143600,155452190,2615,2615,2615,2615,0
20241122,143500,155452190,2615,2615,2615,2615,4
20241122,143400,155441730,2615,2615,2615,2615,0
20241122,143300,155441730,2615,2615,2615,2615,4
20241122,143200,155431270,2615,2615,2615,2615,0
20241122,143100,155431270,2615,2615,2615,2615,4
20241122,143000,155420810,2610,2610,2610,2610,0
20241122,142900,155420810,2610,2610,2610,2610,5
20241122,142800,155407760,2630,2620,2630,2620,5
20241122,142700,155394650,2610,2610,2610,2610,4
20241122,142600,155384210,2620,2620,2620,2620,0
20241122,142500,155384210,2620,2610,2620,2610,6
20241122,142400,155368540,2620,2620,2620,2620,0
20241122,142300,155368540,2620,2620,2620,2620,1
20241122,142200,155365920,2630,2630,2630,2630,0
20241122,142100,155365920,2630,2620,2630,2620,15
20241122,142000,155326600,2610,2610,2610,2610,0
20241122,141900,155326600,2610,2610,2610,2610,5
20241122,141800,155313550,2620,2620,2620,2620,1
20241122,141700,155310930,2610,2610,2610,2610,4
20241122,141600,155300490,2620,2620,2620,2620,0
20241122,141500,155300490,2620,2620,2620,2620,1
20241122,141400,155297870,2630,2620,2630,2620,13
20241122,141300,155263785,2610,2610,2610,2610,4
20241122,141200,155253345,2610,2610,2610,2610,0
20241122,141100,155253345,2610,2610,2610,2610,6
20241122,141000,155237685,2620,2620,2620,2620,345
20241122,140900,154333785,2620,2620,2620,2620,4
20241122,140800,154323305,2620,2620,2620,2620,0
20241122,140700,154323305,2620,2620,2620,2620,4
20241122,140600,154312825,2625,2625,2625,2625,0
20241122,140500,154312825,2625,2625,2625,2625,3
20241122,140400,154304950,2630,2630,2630,2630,0
20241122,140300,154304950,2630,2625,2630,2625,9
20241122,140200,154281315,2625,2625,2625,2625,0
20241122,140100,154281315,2625,2625,2625,2625,41
20241122,140000,154173690,2625,2625,2625,2625,0
20241122,135900,154173690,2625,2635,2635,2625,217
20241122,135800,153603495,2630,2635,2635,2630,51
20241122,135700,153469360,2630,2635,2635,2630,5
20241122,135600,153456205,2630,2630,2630,2630,0
20241122,135500,153456205,2630,2630,2630,2630,5
20241122,135400,153443055,2630,2630,2630,2630,0
20241122,135300,153443055,2630,2630,2630,2630,4
20241122,135200,153432535,2630,2630,2630,2630,0
20241122,135100,153432535,2630,2630,2630,2630,5
20241122,135000,153419385,2630,2630,2630,2630,4
20241122,134900,153408865,2630,2630,2630,2630,0
20241122,134800,153408865,2630,2630,2630,2630,9
20241122,134700,153385195,2635,2635,2635,2635,0
20241122,134600,153385195,2635,2635,2635,2635,2
20241122,134500,153379925,2640,2640,2640,2640,0
20241122,134400,153379925,2640,2635,2640,2635,5
20241122,134300,153366745,2640,2635,2640,2635,19
20241122,134200,153316675,2630,2630,2630,2630,5
20241122,134100,153303525,2630,2630,2630,2630,0
20241122,134000,153303525,2630,2630,2630,2630,4
20241122,133900,153293005,2630,2630,2630,2630,0
20241122,133800,153293005,2630,2630,2630,2630,5
20241122,133700,153279855,2640,2630,2640,2630,353
20241122,133600,152348465,2630,2630,2630,2630,1
20241122,133500,152345835,2630,2630,2630,2630,0
20241122,133400,152345835,2630,2635,2635,2630,6
20241122,133300,152330045,2630,2635,2635,2630,3
20241122,133200,152322150,2635,2635,2635,2635,12
20241122,133100,152290530,2635,2625,2655,2625,214
20241122,133000,151722700,2625,2625,2650,2615,8019
20241122,132900,130545625,2625,2615,2645,2615,859
20241122,132800,128277690,2615,2595,2640,2595,3352
20241122,132700,119491250,2605,2595,2615,2595,12034
20241122,132600,88148930,2585,2585,2585,2585,4
20241122,132500,88138590,2585,2585,2585,2585,0
20241122,132400,88138590,2585,2590,2590,2585,8
20241122,132300,88117895,2590,2590,2590,2590,0
20241122,132200,88117895,2590,2590,2590,2585,204
20241122,132100,87589555,2585,2590,2590,2585,1202
20241122,132000,84482375,2590,2590,2590,2590,916
20241122,131900,82109935,2590,2590,2590,2590,0
20241122,131800,82109935,2590,2590,2590,2590,5
20241122,131700,82096985,2590,2590,2590,2590,0
20241122,131600,82096985,2590,2595,2595,2590,14
20241122,131500,82060675,2590,2590,2590,2590,0
20241122,131400,82060675,2590,2590,2590,2590,5
20241122,131300,82047725,2595,2595,2595,2595,150
20241122,131200,81658475,2595,2595,2595,2590,10
20241122,131100,81632545,2590,2590,2590,2590,100
20241122,131000,81373545,2590,2595,2595,2590,6
20241122,130900,81358000,2595,2595,2595,2595,1
20241122,130800,81355405,2590,2590,2590,2590,604
20241122,130700,79791045,2590,2590,2590,2590,0
20241122,130600,79791045,2590,2590,2590,2590,4
20241122,130500,79780685,2590,2590,2590,2590,0
20241122,130400,79780685,2590,2590,2590,2590,5
20241122,130300,79767735,2595,2595,2595,2595,4
20241122,130200,79757355,2590,2595,2595,2590,79
20241122,130100,79552730,2595,2595,2595,2595,2
20241122,130000,79547540,2590,2595,2595,2590,7
20241122,125900,79529400,2595,2595,2595,2595,4
20241122,125800,79519020,2590,2595,2595,2590,16
20241122,125700,79477520,2590,2590,2590,2590,0
20241122,125600,79477520,2590,2590,2590,2590,4
20241122,125500,79467160,2590,2590,2590,2590,0
20241122,125400,79467160,2590,2590,2590,2590,5
20241122,125300,79454210,2590,2590,2590,2590,0
20241122,125200,79454210,2590,2590,2590,2590,4
20241122,125100,79443850,2590,2590,2590,2590,5
20241122,125000,79430900,2590,2590,2590,2590,0
20241122,124900,79430900,2590,2600,2600,2590,4004
20241122,124800,69050995,2595,2595,2595,2595,0
20241122,124700,69050995,2595,2595,2595,2595,5
20241122,124600,69038020,2595,2595,2595,2595,0
20241122,124500,69038020,2595,2595,2595,2595,4
20241122,124400,69027640,2595,2595,2595,2595,0
20241122,124300,69027640,2595,2595,2595,2595,4
20241122,124200,69017260,2595,2595,2595,2595,0
20241122,124100,69017260,2595,2595,2595,2595,5
20241122,124000,69004285,2600,2600,2600,2600,42
20241122,123900,68895085,2600,2600,2600,2600,4
20241122,123800,68884685,2600,2600,2600,2600,0
20241122,123700,68884685,2600,2600,2600,2600,43
20241122,123600,68772885,2600,2600,2600,2600,0
20241122,123500,68772885,2600,2595,2600,2595,126
20241122,123400,68445305,2600,2600,2600,2600,0
20241122,123300,68445305,2600,2600,2600,2600,1386
20241122,123200,64841705,2605,2605,2605,2605,0
20241122,123100,64841705,2605,2605,2605,2605,304
20241122,123000,64049785,2605,2605,2605,2605,0
20241122,122900,64049785,2605,2605,2605,2605,4
20241122,122800,64039365,2605,2605,2605,2605,0
20241122,122700,64039365,2605,2605,2605,2605,5
20241122,122600,64026340,2610,2610,2610,2610,0
20241122,122500,64026340,2610,2605,2610,2605,10
20241122,122400,64000260,2605,2605,2605,2605,0
20241122,122300,64000260,2605,2605,2605,2605,5
20241122,122200,63987235,2605,2605,2605,2605,5
20241122,122100,63974210,2605,2605,2605,2605,4
20241122,122000,63963790,2605,2605,2605,2605,0
20241122,121900,63963790,2605,2605,2605,2605,4
20241122,121800,63953370,2610,2610,2610,2610,1
20241122,121700,63950760,2605,2605,2605,2605,5
20241122,121600,63937735,2610,2610,2610,2610,0
20241122,121500,63937735,2610,2605,2610,2605,5
20241122,121400,63924705,2605,2605,2605,2605,0
20241122,121300,63924705,2605,2605,2605,2605,5
20241122,121200,63911680,2605,2605,2605,2605,0
20241122,121100,63911680,2605,2605,2605,2605,4
20241122,121000,63901260,2605,2605,2605,2605,0
20241122,120900,63901260,2605,2605,2605,2605,5
20241122,120800,63888235,2605,2605,2605,2605,0
20241122,120700,63888235,2605,2605,2605,2605,4
20241122,120600,63877815,2605,2605,2605,2605,0
20241122,120500,63877815,2605,2605,2605,2605,4
20241122,120400,63867395,2605,2605,2605,2605,0
20241122,120300,63867395,2605,2605,2605,2605,5
20241122,120200,63854370,2605,2605,2605,2605,0
20241122,120100,63854370,2605,2605,2605,2605,7
20241122,120000,63836135,2605,2605,2605,2605,0
20241122,115900,63836135,2605,2605,2605,2605,2
20241122,115800,63830925,2610,2610,2610,2610,1
20241122,115700,63828315,2600,2610,2610,2600,5
20241122,115600,63815305,2600,2600,2600,2600,0
20241122,115500,63815305,2600,2610,2610,2600,514
20241122,115400,62473805,2615,2610,2615,2610,491
20241122,115300,61192290,2600,2600,2600,2600,5
20241122,115200,61179290,2600,2600,2600,2600,4
20241122,115100,61168890,2610,2610,2610,2610,0
20241122,115000,61168890,2610,2600,2610,2600,6
20241122,114900,61153280,2605,2605,2605,2605,3
20241122,114800,61145465,2595,2595,2595,2595,4
20241122,114700,61135085,2600,2600,2600,2600,0
20241122,114600,61135085,2600,2600,2600,2600,85
20241122,114500,60914085,2600,2600,2600,2600,0
20241122,114400,60914085,2600,2600,2600,2600,4
20241122,114300,60903685,2610,2600,2610,2600,867
20241122,114200,58640900,2600,2600,2600,2600,4
20241122,114100,58630500,2600,2600,2600,2600,0
20241122,114000,58630500,2600,2600,2600,2600,5
20241122,113900,58617500,2600,2600,2600,2600,0
20241122,113800,58617500,2600,2600,2600,2600,4
20241122,113700,58607100,2600,2600,2600,2600,0
20241122,113600,58607100,2600,2600,2600,2600,5
20241122,113500,58594100,2600,2600,2600,2600,0
20241122,113400,58594100,2600,2600,2600,2600,4
20241122,113300,58583700,2605,2605,2605,2605,4
20241122,113200,58573280,2600,2600,2600,2600,4
20241122,113100,58562880,2605,2605,2605,2605,0
20241122,113000,58562880,2605,2605,2605,2605,1
20241122,112900,58560275,2610,2610,2610,2610,0
20241122,112800,58560275,2610,2595,2610,2595,155
20241122,112700,58156535,2605,2605,2605,2595,1018
20241122,112600,55504805,2595,2590,2605,2590,4327
20241122,112500,44263605,2610,2610,2610,2610,0
20241122,112400,44263605,2610,2605,2610,2580,8195
20241122,112300,23051055,2605,2605,2605,2605,106
20241122,112200,22774925,2605,2605,2605,2605,80
20241122,112100,22566525,2605,2605,2605,2605,0
20241122,112000,22566525,2605,2605,2605,2605,4
20241122,111900,22556105,2605,2605,2605,2605,0
20241122,111800,22556105,2605,2610,2610,2605,507
20241122,111700,21232855,2610,2615,2615,2610,1418
20241122,111600,17531870,2605,2610,2615,2605,61
20241122,111500,17372930,2610,2615,2615,2610,4
20241122,111400,17362480,2605,2605,2605,2605,4
20241122,111300,17352060,2605,2605,2605,2605,0
20241122,111200,17352060,2605,2610,2610,2605,1924
20241122,111100,12330445,2605,2605,2605,2605,0
20241122,111000,12330445,2605,2605,2605,2605,4
20241122,110900,12320025,2605,2610,2610,2605,58
20241122,110800,12168930,2605,2610,2610,2605,6
20241122,110700,12153295,2605,2605,2605,2605,9
20241122,110600,12129850,2605,2610,2610,2605,5
20241122,110500,12116820,2615,2615,2615,2615,1
20241122,110400,12114205,2605,2610,2610,2605,1960
20241122,110300,6999460,2610,2610,2610,2610,0
20241122,110200,6999460,2610,2610,2610,2610,5
20241122,110100,6986410,2610,2610,2610,2610,0
20241122,110000,6986410,2610,2610,2610,2610,4
20241122,105900,6975970,2610,2610,2610,2610,0
20241122,105800,6975970,2610,2610,2610,2610,5
20241122,105700,6962920,2610,2610,2610,2610,0
20241122,105600,6962920,2610,2610,2610,2610,4
20241122,105500,6952480,2610,2610,2610,2610,0
20241122,105400,6952480,2610,2610,2610,2610,4
20241122,105300,6942040,2610,2610,2610,2610,5
20241122,105200,6928990,2610,2610,2610,2610,0
20241122,105100,6928990,2610,2610,2610,2610,4
20241122,105000,6918550,2620,2620,2620,2620,10
20241122,104900,6892350,2610,2610,2610,2610,5
20241122,104800,6879300,2615,2615,2615,2615,0
20241122,104700,6879300,2615,2610,2615,2610,104
20241122,104600,6607360,2610,2610,2610,2610,0
20241122,104500,6607360,2610,2610,2610,2610,5
20241122,104400,6594310,2610,2610,2610,2610,0
20241122,104300,6594310,2610,2610,2610,2610,4
20241122,104200,6583870,2610,2610,2610,2610,0
20241122,104100,6583870,2610,2615,2615,2610,8
20241122,104000,6562970,2615,2615,2615,2615,9
20241122,103900,6539435,2610,2610,2610,2610,5
20241122,103800,6526385,2610,2610,2610,2610,0
20241122,103700,6526385,2610,2610,2610,2610,4
20241122,103600,6515945,2610,2610,2610,2610,0
20241122,103500,6515945,2610,2610,2610,2610,5
20241122,103400,6502895,2610,2610,2610,2610,0
20241122,103300,6502895,2610,2610,2610,2610,4
20241122,103200,6492455,2610,2610,2610,2610,0
20241122,103100,6492455,2610,2610,2610,2610,4
20241122,103000,6482015,2620,2620,2620,2620,3
20241122,102900,6474155,2610,2610,2610,2610,5
20241122,102800,6461105,2610,2610,2610,2610,0
20241122,102700,6461105,2610,2610,2610,2610,4
20241122,102600,6450665,2610,2610,2610,2610,0
20241122,102500,6450665,2610,2610,2610,2610,5
20241122,102400,6437615,2610,2610,2610,2610,87
20241122,102300,6210545,2610,2615,2615,2610,29
20241122,102200,6134730,2615,2615,2615,2615,2
20241122,102100,6129500,2610,2610,2610,2610,5
20241122,102000,6116450,2610,2610,2610,2610,0
20241122,101900,6116450,2610,2620,2620,2610,5
20241122,101800,6103390,2610,2610,2610,2610,0
20241122,101700,6103390,2610,2610,2610,2610,4
20241122,101600,6092950,2610,2610,2610,2610,0
20241122,101500,6092950,2610,2615,2615,2610,6
20241122,101400,6077285,2620,2620,2620,2620,1
20241122,101300,6074665,2610,2610,2610,2610,99
20241122,101200,5816275,2610,2610,2610,2610,0
20241122,101100,5816275,2610,2610,2610,2610,5
20241122,101000,5803225,2615,2615,2615,2615,0
20241122,100900,5803225,2615,2615,2615,2615,160
20241122,100800,5384825,2615,2615,2615,2615,0
20241122,100700,5384825,2615,2615,2615,2615,114
20241122,100600,5086715,2615,2615,2615,2615,0
20241122,100500,5086715,2615,2620,2620,2615,7
20241122,100400,5068400,2615,2615,2615,2615,0
20241122,100300,5068400,2615,2615,2620,2615,73
20241122,100200,4877500,2615,2615,2615,2615,0
20241122,100100,4877500,2615,2615,2615,2615,4
20241122,100000,4867040,2615,2615,2615,2615,589
20241122,095900,3326805,2615,2615,2615,2615,4
20241122,095800,3316345,2615,2615,2615,2615,0
20241122,095700,3316345,2615,2615,2615,2615,5
20241122,095600,3303270,2615,2615,2615,2615,0
20241122,095500,3303270,2615,2620,2620,2615,5
20241122,095400,3290190,2615,2615,2615,2615,4
20241122,095300,3279730,2620,2620,2620,2620,0
20241122,095200,3279730,2620,2615,2620,2615,6
20241122,095100,3264035,2615,2615,2615,2615,0
20241122,095000,3264035,2615,2615,2615,2615,4
20241122,094900,3253575,2615,2615,2615,2615,0
20241122,094800,3253575,2615,2615,2615,2615,5
20241122,094700,3240500,2615,2615,2615,2615,0
20241122,094600,3240500,2615,2615,2615,2615,38
20241122,094500,3141130,2615,2615,2615,2615,0
20241122,094400,3141130,2615,2615,2615,2615,5
20241122,094300,3128055,2620,2620,2620,2620,0
20241122,094200,3128055,2620,2620,2620,2615,6
20241122,094100,3112355,2615,2615,2615,2615,0
20241122,094000,3112355,2615,2615,2615,2615,159
20241122,093900,2696570,2615,2615,2615,2615,0
20241122,093800,2696570,2615,2615,2615,2615,5
20241122,093700,2683495,2610,2610,2610,2610,0
20241122,093600,2683495,2610,2610,2610,2610,4
20241122,093500,2673055,2620,2620,2620,2620,293
20241122,093400,1905395,2615,2615,2615,2615,5
20241122,093300,1892320,2620,2620,2620,2620,2
20241122,093200,1887080,2620,2615,2620,2615,110
20241122,093100,1599400,2620,2620,2620,2620,1
20241122,093000,1596780,2615,2620,2620,2615,96
20241122,092900,1345280,2615,2615,2615,2615,0
20241122,092800,1345280,2615,2615,2615,2615,55
20241122,092700,1201455,2615,2620,2620,2615,198
20241122,092600,683680,2615,2615,2615,2615,4
20241122,092500,673220,2620,2620,2620,2620,1
20241122,092400,670600,2615,2615,2615,2615,5
20241122,092300,657525,2620,2620,2620,2620,0
20241122,092200,657525,2620,2620,2620,2620,118
20241122,092100,348365,2615,2615,2615,2615,60
20241122,092000,191465,2620,2620,2620,2620,0
20241122,091900,191465,2620,2620,2620,2620,0
20241122,091800,191465,2620,2620,2620,2620,6
20241122,091700,175745,2620,2620,2620,2620,50
20241122,091600,44745,2620,2620,2620,2620,0
20241122,091500,44745,2620,2620,2620,2620,0
20241122,091400,44745,2620,2620,2620,2620,0
20241122,091300,44745,2620,2620,2620,2620,0
20241122,091200,44745,2620,2620,2620,2620,0
20241122,091100,44745,2620,2620,2620,2620,0
20241122,091000,44745,2620,2625,2625,2620,5
20241122,090900,31630,2640,2640,2640,2640,0
20241122,090800,31630,2640,2640,2640,2640,0
20241122,090700,31630,2640,2640,2640,2640,1
20241122,090600,28990,2630,2630,2630,2630,0
20241122,090500,28990,2630,2630,2630,2630,0
20241122,090400,28990,2630,2630,2630,2630,0
20241122,090300,28990,2630,2630,2630,2630,0
20241122,090200,28990,2630,2630,2630,2630,0
20241122,090100,28990,2630,2640,2640,2630,6
20241122,090000,13185,2635,2640,2640,2635,5