KissMeData/010660/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,185400,4007812280,2680,2680,2680,2680,39182
20241122,185300,4007812280,2680,2680,2680,2680,0
20241122,185200,4007812280,2680,2680,2680,2680,0
20241122,185100,4007812280,2680,2680,2680,2680,0
20241122,185000,4007812280,2680,2680,2680,2680,0
20241122,184900,4007812280,2680,2680,2680,2680,0
20241122,184800,4007812280,2680,2680,2680,2680,0
20241122,184700,4007812280,2680,2680,2680,2680,0
20241122,184600,4007812280,2680,2680,2680,2680,0
20241122,184500,4007812280,2680,2680,2680,2680,0
20241122,184400,4007812280,2680,2680,2680,2680,0
20241122,184300,4007812280,2680,2680,2680,2680,0
20241122,184200,4007812280,2680,2680,2680,2680,0
20241122,184100,4007812280,2680,2680,2680,2680,0
20241122,184000,4007812280,2680,2680,2680,2680,0
20241122,183900,4007812280,2680,2680,2680,2680,0
20241122,183800,4007812280,2680,2680,2680,2680,0
20241122,183700,4007812280,2680,2680,2680,2680,0
20241122,183600,4007812280,2680,2680,2680,2680,0
20241122,183500,4007812280,2680,2680,2680,2680,0
20241122,183400,4007812280,2680,2680,2680,2680,0
20241122,183300,4007812280,2680,2680,2680,2680,0
20241122,183200,4007812280,2680,2680,2680,2680,0
20241122,183100,4007812280,2680,2680,2680,2680,0
20241122,183000,4007812280,2680,2680,2680,2680,0
20241122,182900,4007812280,2680,2680,2680,2680,0
20241122,182800,4007812280,2680,2680,2680,2680,0
20241122,182700,4007812280,2680,2680,2680,2680,0
20241122,182600,4007812280,2680,2680,2680,2680,0
20241122,182500,4007812280,2680,2680,2680,2680,0
20241122,182400,4007812280,2680,2680,2680,2680,39182
20241122,182300,4007812280,2680,2680,2680,2680,0
20241122,182200,4007812280,2680,2680,2680,2680,0
20241122,182100,4007812280,2680,2680,2680,2680,0
20241122,182000,4007812280,2680,2680,2680,2680,0
20241122,181900,4007812280,2680,2680,2680,2680,0
20241122,181800,4007812280,2680,2680,2680,2680,0
20241122,181700,4007812280,2680,2680,2680,2680,0
20241122,181600,4007812280,2680,2680,2680,2680,0
20241122,181500,4007812280,2680,2680,2680,2680,0
20241122,181400,4007812280,2680,2680,2680,2680,0
20241122,181300,4007812280,2680,2680,2680,2680,0
20241122,181200,4007812280,2680,2680,2680,2680,0
20241122,181100,4007812280,2680,2680,2680,2680,0
20241122,181000,4007812280,2680,2680,2680,2680,0
20241122,180900,4007812280,2680,2680,2680,2680,0
20241122,180800,4007812280,2680,2680,2680,2680,0
20241122,180700,4007812280,2680,2680,2680,2680,0
20241122,180600,4007812280,2680,2680,2680,2680,0
20241122,180500,4007812280,2680,2680,2680,2680,0
20241122,180400,4007812280,2680,2680,2680,2680,0
20241122,180300,4007812280,2680,2680,2680,2680,0
20241122,180200,4007812280,2680,2680,2680,2680,0
20241122,180100,4007812280,2680,2680,2680,2680,0
20241122,180000,4007812280,2680,2680,2680,2680,0
20241122,175900,4007812280,2680,2680,2680,2680,0
20241122,175800,4007812280,2680,2680,2680,2680,0
20241122,175700,4007812280,2680,2680,2680,2680,0
20241122,175600,4007812280,2680,2680,2680,2680,0
20241122,175500,4007812280,2680,2680,2680,2680,0
20241122,175400,4007812280,2680,2680,2680,2680,39182
20241122,175300,4007812280,2680,2680,2680,2680,0
20241122,175200,4007812280,2680,2680,2680,2680,0
20241122,175100,4007812280,2680,2680,2680,2680,0
20241122,175000,4007812280,2680,2680,2680,2680,0
20241122,174900,4007812280,2680,2680,2680,2680,0
20241122,174800,4007812280,2680,2680,2680,2680,0
20241122,174700,4007812280,2680,2680,2680,2680,0
20241122,174600,4007812280,2680,2680,2680,2680,0
20241122,174500,4007812280,2680,2680,2680,2680,0
20241122,174400,4007812280,2680,2680,2680,2680,0
20241122,174300,4007812280,2680,2680,2680,2680,0
20241122,174200,4007812280,2680,2680,2680,2680,0
20241122,174100,4007812280,2680,2680,2680,2680,0
20241122,174000,4007812280,2680,2680,2680,2680,0
20241122,173900,4007812280,2680,2680,2680,2680,0
20241122,173800,4007812280,2680,2680,2680,2680,0
20241122,173700,4007812280,2680,2680,2680,2680,0
20241122,173600,4007812280,2680,2680,2680,2680,0
20241122,173500,4007812280,2680,2680,2680,2680,0
20241122,173400,4007812280,2680,2680,2680,2680,0
20241122,173300,4007812280,2680,2680,2680,2680,0
20241122,173200,4007812280,2680,2680,2680,2680,0
20241122,173100,4007812280,2680,2680,2680,2680,0
20241122,173000,4007812280,2680,2680,2680,2680,0
20241122,172900,4007812280,2680,2680,2680,2680,0
20241122,172800,4007812280,2680,2680,2680,2680,0
20241122,172700,4007812280,2680,2680,2680,2680,0
20241122,172600,4007812280,2680,2680,2680,2680,0
20241122,172500,4007812280,2680,2680,2680,2680,0
20241122,172400,4007812280,2680,2680,2680,2680,39182
20241122,172300,4007812280,2680,2680,2680,2680,0
20241122,172200,4007812280,2680,2680,2680,2680,0
20241122,172100,4007812280,2680,2680,2680,2680,0
20241122,172000,4007812280,2680,2680,2680,2680,0
20241122,171900,4007812280,2680,2680,2680,2680,0
20241122,171800,4007812280,2680,2680,2680,2680,0
20241122,171700,4007812280,2680,2680,2680,2680,0
20241122,171600,4007812280,2680,2680,2680,2680,0
20241122,171500,4007812280,2680,2680,2680,2680,0
20241122,171400,4007812280,2680,2680,2680,2680,0
20241122,171300,4007812280,2680,2680,2680,2680,0
20241122,171200,4007812280,2680,2680,2680,2680,0
20241122,171100,4007812280,2680,2680,2680,2680,0
20241122,171000,4007812280,2680,2680,2680,2680,0
20241122,170900,4007812280,2680,2680,2680,2680,0
20241122,170800,4007812280,2680,2680,2680,2680,0
20241122,170700,4007812280,2680,2680,2680,2680,0
20241122,170600,4007812280,2680,2680,2680,2680,0
20241122,170500,4007812280,2680,2680,2680,2680,0
20241122,170400,4007812280,2680,2680,2680,2680,0
20241122,170300,4007812280,2680,2680,2680,2680,0
20241122,170200,4007812280,2680,2680,2680,2680,0
20241122,170100,4007812280,2680,2680,2680,2680,0
20241122,170000,4007812280,2680,2680,2680,2680,0
20241122,165900,4007812280,2680,2680,2680,2680,0
20241122,165800,4007812280,2680,2680,2680,2680,0
20241122,165700,4007812280,2680,2680,2680,2680,0
20241122,165600,4007812280,2680,2680,2680,2680,0
20241122,165500,4007812280,2680,2680,2680,2680,0
20241122,165400,4007812280,2680,2680,2680,2680,39182
20241122,165300,4007812280,2680,2680,2680,2680,0
20241122,165200,4007812280,2680,2680,2680,2680,0
20241122,165100,4007812280,2680,2680,2680,2680,0
20241122,165000,4007812280,2680,2680,2680,2680,0
20241122,164900,4007812280,2680,2680,2680,2680,0
20241122,164800,4007812280,2680,2680,2680,2680,0
20241122,164700,4007812280,2680,2680,2680,2680,0
20241122,164600,4007812280,2680,2680,2680,2680,0
20241122,164500,4007812280,2680,2680,2680,2680,0
20241122,164400,4007812280,2680,2680,2680,2680,0
20241122,164300,4007812280,2680,2680,2680,2680,0
20241122,164200,4007812280,2680,2680,2680,2680,0
20241122,164100,4007812280,2680,2680,2680,2680,0
20241122,164000,4007812280,2680,2680,2680,2680,0
20241122,163900,4007812280,2680,2680,2680,2680,0
20241122,163800,4007812280,2680,2680,2680,2680,0
20241122,163700,4007812280,2680,2680,2680,2680,0
20241122,163600,4007812280,2680,2680,2680,2680,0
20241122,163500,4007812280,2680,2680,2680,2680,0
20241122,163400,4007812280,2680,2680,2680,2680,0
20241122,163300,4007812280,2680,2680,2680,2680,0
20241122,163200,4007812280,2680,2680,2680,2680,0
20241122,163100,4007812280,2680,2680,2680,2680,0
20241122,163000,4007812280,2680,2680,2680,2680,0
20241122,162900,4007812280,2680,2680,2680,2680,0
20241122,162800,4007812280,2680,2680,2680,2680,0
20241122,162700,4007812280,2680,2680,2680,2680,0
20241122,162600,4007812280,2680,2680,2680,2680,0
20241122,162500,4007812280,2680,2680,2680,2680,0
20241122,162400,4007812280,2680,2680,2680,2680,39182
20241122,162300,4007812280,2680,2680,2680,2680,0
20241122,162200,4007812280,2680,2680,2680,2680,0
20241122,162100,4007812280,2680,2680,2680,2680,0
20241122,162000,4007812280,2680,2680,2680,2680,0
20241122,161900,4007812280,2680,2680,2680,2680,0
20241122,161800,4007812280,2680,2680,2680,2680,0
20241122,161700,4007812280,2680,2680,2680,2680,0
20241122,161600,4007812280,2680,2680,2680,2680,0
20241122,161500,4007812280,2680,2680,2680,2680,0
20241122,161400,4007812280,2680,2680,2680,2680,0
20241122,161300,4007812280,2680,2680,2680,2680,0
20241122,161200,4007812280,2680,2680,2680,2680,0
20241122,161100,4007812280,2680,2680,2680,2680,0
20241122,161000,4007812280,2680,2680,2680,2680,0
20241122,160900,4007812280,2680,2680,2680,2680,0
20241122,160800,4007812280,2680,2680,2680,2680,0
20241122,160700,4007812280,2680,2680,2680,2680,0
20241122,160600,4007812280,2680,2680,2680,2680,0
20241122,160500,4007812280,2680,2680,2680,2680,0
20241122,160400,4007812280,2680,2680,2680,2680,0
20241122,160300,4007812280,2680,2680,2680,2680,0
20241122,160200,4007812280,2680,2680,2680,2680,0
20241122,160100,4007812280,2680,2680,2680,2680,0
20241122,160000,4007812280,2680,2680,2680,2680,0
20241122,155900,4007812280,2680,2680,2680,2680,0
20241122,155800,4007812280,2680,2680,2680,2680,0
20241122,155700,4007812280,2680,2680,2680,2680,0
20241122,155600,4007812280,2680,2680,2680,2680,0
20241122,155500,4007812280,2680,2680,2680,2680,0
20241122,155400,4007812280,2680,2680,2680,2680,39182
20241122,155300,4007812280,2680,2680,2680,2680,0
20241122,155200,4007812280,2680,2680,2680,2680,0
20241122,155100,4007812280,2680,2680,2680,2680,0
20241122,155000,4007812280,2680,2680,2680,2680,0
20241122,154900,4007812280,2680,2680,2680,2680,0
20241122,154800,4007812280,2680,2680,2680,2680,0
20241122,154700,4007812280,2680,2680,2680,2680,0
20241122,154600,4007812280,2680,2680,2680,2680,0
20241122,154500,4007812280,2680,2680,2680,2680,0
20241122,154400,4007812280,2680,2680,2680,2680,0
20241122,154300,4007812280,2680,2680,2680,2680,0
20241122,154200,4007812280,2680,2680,2680,2680,0
20241122,154100,4007812280,2680,2680,2680,2680,0
20241122,154000,4007812280,2680,2680,2680,2680,0
20241122,153900,4007812280,2680,2680,2680,2680,0
20241122,153800,4007812280,2680,2680,2680,2680,0
20241122,153700,4007812280,2680,2680,2680,2680,0
20241122,153600,4007812280,2680,2680,2680,2680,0
20241122,153500,4007812280,2680,2680,2680,2680,0
20241122,153400,4007812280,2680,2680,2680,2680,0
20241122,153300,4007812280,2680,2680,2680,2680,0
20241122,153200,4007812280,2680,2680,2680,2680,0
20241122,153100,4007812280,2680,2680,2680,2680,0
20241122,153000,4007812280,2680,2680,2680,2680,39182
20241122,152900,3902804520,2685,2685,2685,2685,0
20241122,152800,3902804520,2685,2685,2685,2685,0
20241122,152700,3902804520,2685,2685,2685,2685,0
20241122,152600,3902804520,2685,2685,2685,2685,0
20241122,152500,3902804520,2685,2685,2685,2685,0
20241122,152400,3902804520,2685,2685,2685,2685,0
20241122,152300,3902804520,2685,2685,2685,2685,0
20241122,152200,3902804520,2685,2685,2685,2685,0
20241122,152100,3902804520,2685,2685,2685,2685,0
20241122,152000,3902804520,2685,2685,2685,2685,0
20241122,151900,3902804520,2685,2690,2690,2685,69
20241122,151800,3902618915,2690,2685,2690,2685,1863
20241122,151700,3897616700,2690,2690,2690,2685,781
20241122,151600,3895515940,2690,2690,2690,2685,273
20241122,151500,3894781810,2685,2690,2690,2685,3316
20241122,151400,3885877350,2690,2685,2690,2685,6085
20241122,151300,3869538965,2685,2690,2690,2685,268
20241122,151200,3868819360,2690,2690,2690,2685,1424
20241122,151100,3864995895,2685,2685,2690,2685,997
20241122,151000,3862315720,2685,2695,2695,2685,1933
20241122,150900,3857117735,2690,2690,2695,2690,509
20241122,150800,3855747655,2690,2690,2695,2690,541
20241122,150700,3854292315,2695,2695,2695,2690,201
20241122,150600,3853750670,2695,2695,2695,2690,307
20241122,150500,3852923380,2695,2695,2695,2690,117
20241122,150400,3852608595,2695,2695,2695,2690,2332
20241122,150300,3846323935,2690,2690,2690,2690,4653
20241122,150200,3833807365,2695,2695,2695,2695,4
20241122,150100,3833796585,2695,2695,2700,2690,2832
20241122,150000,3826168475,2690,2685,2690,2680,8883
20241122,145900,3802300110,2685,2690,2690,2685,3367
20241122,145800,3793243025,2690,2690,2690,2685,1319
20241122,145700,3789695915,2685,2685,2685,2685,73
20241122,145600,3789499910,2685,2685,2690,2685,317
20241122,145500,3788648760,2675,2680,2680,2675,2310
20241122,145400,3782459510,2675,2685,2685,2675,9739
20241122,145300,3756377120,2685,2690,2690,2685,1857
20241122,145200,3751389980,2685,2690,2690,2680,663
20241122,145100,3749611990,2690,2680,2690,2680,315
20241122,145000,3748767715,2680,2695,2695,2680,688
20241122,144900,3746920220,2685,2695,2695,2685,112
20241122,144800,3746618900,2685,2680,2685,2680,165
20241122,144700,3746176545,2685,2680,2685,2680,516
20241122,144600,3744793590,2680,2685,2685,2680,57
20241122,144500,3744640580,2685,2685,2685,2680,236
20241122,144400,3744006925,2690,2690,2690,2690,19
20241122,144300,3743955815,2685,2685,2695,2685,1768
20241122,144200,3739208725,2685,2680,2695,2680,2645
20241122,144100,3732089475,2685,2685,2690,2685,483
20241122,144000,3730792000,2680,2680,2690,2680,1430
20241122,143900,3726951550,2670,2665,2670,2665,1894
20241122,143800,3721897425,2670,2665,2670,2665,334
20241122,143700,3721007220,2665,2670,2675,2665,7212
20241122,143600,3701754625,2670,2670,2680,2670,645
20241122,143500,3700030695,2675,2680,2680,2670,2090
20241122,143400,3694431010,2680,2680,2680,2665,21065
20241122,143300,3638061485,2680,2685,2685,2680,1610
20241122,143200,3633743350,2685,2685,2690,2680,2821
20241122,143100,3626169105,2685,2685,2685,2680,3089
20241122,143000,3617885445,2685,2685,2685,2680,19576
20241122,142900,3565376620,2690,2690,2695,2690,11147
20241122,142800,3535391185,2690,2695,2695,2690,1174
20241122,142700,3532232555,2695,2690,2695,2690,1398
20241122,142600,3528470340,2690,2690,2695,2685,4919
20241122,142500,3515238295,2690,2685,2690,2680,4310
20241122,142400,3503664935,2680,2685,2690,2680,4166
20241122,142300,3492482285,2685,2685,2695,2685,299
20241122,142200,3491678780,2680,2685,2690,2680,1139
20241122,142100,3488626005,2680,2685,2685,2680,2937
20241122,142000,3480740625,2690,2685,2690,2680,284
20241122,141900,3479977320,2685,2685,2690,2685,1994
20241122,141800,3474623380,2680,2675,2680,2670,2264
20241122,141700,3468558275,2670,2675,2675,2670,112
20241122,141600,3468259080,2675,2675,2675,2665,755
20241122,141500,3466245520,2680,2670,2685,2665,3417
20241122,141400,3457124380,2665,2665,2680,2665,4443
20241122,141300,3445271790,2675,2665,2675,2660,5407
20241122,141200,3430839675,2665,2665,2675,2665,1171
20241122,141100,3427718940,2675,2665,2675,2655,2115
20241122,141000,3422083355,2665,2660,2665,2660,2770
20241122,140900,3414711880,2660,2660,2670,2660,1341
20241122,140800,3411144780,2660,2665,2670,2660,3529
20241122,140700,3401731560,2670,2670,2670,2660,5664
20241122,140600,3386652015,2670,2660,2670,2660,2297
20241122,140500,3380529455,2660,2670,2675,2660,4732
20241122,140400,3367919370,2665,2670,2675,2660,8512
20241122,140300,3345251435,2670,2680,2685,2665,17252
20241122,140200,3299195415,2690,2680,2690,2680,1709
20241122,140100,3294610110,2680,2680,2685,2670,6084
20241122,140000,3278320035,2670,2685,2690,2670,8356
20241122,135900,3255940380,2690,2705,2705,2680,1736
20241122,135800,3251270360,2705,2720,2720,2700,2218
20241122,135700,3245274945,2725,2685,2745,2685,19348
20241122,135600,3192872265,2675,2675,2680,2655,19733
20241122,135500,3140289980,2680,2685,2690,2675,3466
20241122,135400,3130988295,2685,2680,2690,2675,4505
20241122,135300,3118894035,2680,2670,2690,2665,5870
20241122,135200,3103198560,2675,2670,2675,2650,27382
20241122,135100,3030317015,2670,2695,2700,2655,32168
20241122,135000,2944329380,2700,2695,2705,2685,8584
20241122,134900,2921227950,2695,2690,2715,2685,13473
20241122,134800,2884937340,2695,2715,2715,2690,25677
20241122,134700,2815624505,2710,2710,2715,2695,13236
20241122,134600,2779843420,2710,2710,2725,2695,21055
20241122,134500,2722907810,2715,2725,2725,2710,39530
20241122,134400,2615529820,2720,2725,2735,2720,13068
20241122,134300,2579919870,2725,2725,2735,2720,8234
20241122,134200,2557483990,2725,2745,2745,2725,20455
20241122,134100,2501622535,2745,2740,2745,2740,2973
20241122,134000,2493475515,2740,2755,2755,2740,8250
20241122,133900,2470825960,2760,2755,2760,2755,651
20241122,133800,2469032290,2755,2760,2760,2755,443
20241122,133700,2467809960,2760,2760,2760,2760,474
20241122,133600,2466501720,2760,2750,2760,2750,3411
20241122,133500,2457103750,2745,2750,2750,2740,4111
20241122,133400,2445824610,2740,2745,2745,2740,2695
20241122,133300,2438428220,2745,2745,2755,2745,4000
20241122,133200,2427443195,2755,2750,2755,2745,4372
20241122,133100,2415424910,2750,2745,2755,2730,11956
20241122,133000,2382627005,2740,2755,2760,2740,15551
20241122,132900,2339853580,2760,2760,2760,2755,7809
20241122,132800,2318315750,2755,2775,2775,2755,24761
20241122,132700,2249936855,2770,2770,2775,2765,5588
20241122,132600,2234456825,2770,2785,2790,2770,23318
20241122,132500,2169644460,2785,2790,2790,2785,9190
20241122,132400,2144020470,2795,2795,2800,2795,787
20241122,132300,2141820790,2795,2795,2800,2795,1146
20241122,132200,2138617715,2795,2790,2795,2785,2996
20241122,132100,2130258875,2785,2795,2795,2785,1840
20241122,132000,2125122785,2790,2785,2795,2780,11764
20241122,131900,2092346800,2785,2790,2800,2780,15526
20241122,131800,2049071550,2790,2800,2800,2790,5574
20241122,131700,2033496295,2800,2820,2820,2795,15299
20241122,131600,1990620445,2820,2815,2825,2810,12385
20241122,131500,1955795245,2825,2820,2825,2810,9621
20241122,131400,1928711545,2820,2825,2825,2820,8419
20241122,131300,1904943045,2830,2835,2835,2830,194
20241122,131200,1904393670,2830,2825,2830,2825,402
20241122,131100,1903257910,2825,2840,2840,2825,1900
20241122,131000,1897886125,2830,2820,2840,2820,4170
20241122,130900,1886086865,2825,2845,2845,2825,10765
20241122,130800,1855629580,2840,2840,2850,2835,3186
20241122,130700,1846568320,2850,2825,2855,2820,19166
20241122,130600,1792121740,2825,2835,2850,2815,28822
20241122,130500,1710685075,2835,2860,2885,2835,62190
20241122,130400,1532401060,2875,2820,2935,2820,96845
20241122,130300,1253194395,2820,2810,2820,2810,206
20241122,130200,1252614860,2820,2820,2820,2810,3211
20241122,130100,1243576885,2820,2820,2820,2820,1
20241122,130000,1243574065,2815,2815,2815,2815,70
20241122,125900,1243377015,2815,2830,2830,2815,242
20241122,125800,1242695755,2815,2820,2830,2815,964
20241122,125700,1239969690,2810,2815,2815,2810,69
20241122,125600,1239775780,2825,2810,2825,2810,4305
20241122,125500,1227653320,2810,2810,2810,2810,1
20241122,125400,1227650510,2815,2810,2815,2810,3072
20241122,125300,1219003185,2810,2825,2825,2810,19748
20241122,125200,1163386180,2825,2825,2825,2825,3493
20241122,125100,1153518455,2830,2835,2835,2830,391
20241122,125000,1152411920,2830,2830,2830,2830,1
20241122,124900,1152409090,2825,2825,2825,2825,114
20241122,124800,1152087040,2830,2830,2830,2830,1001
20241122,124700,1149254210,2825,2830,2830,2825,374
20241122,124600,1148197655,2825,2825,2830,2825,385
20241122,124500,1147110020,2820,2820,2820,2820,102
20241122,124400,1146822380,2820,2825,2825,2820,1408
20241122,124300,1142851815,2835,2830,2835,2820,4282
20241122,124200,1130755465,2830,2830,2830,2830,1827
20241122,124100,1125585055,2840,2840,2840,2840,0
20241122,124000,1125585055,2840,2835,2845,2825,850
20241122,123900,1123171555,2825,2835,2835,2825,1900
20241122,123800,1117793645,2835,2835,2835,2835,3
20241122,123700,1117785140,2840,2840,2840,2830,76
20241122,123600,1117569920,2840,2840,2840,2840,1
20241122,123500,1117567080,2840,2835,2840,2830,221
20241122,123400,1116941635,2830,2845,2845,2830,731
20241122,123300,1114869550,2845,2835,2845,2835,3300
20241122,123200,1105514040,2840,2840,2840,2840,1
20241122,123100,1105511200,2845,2840,2845,2835,2617
20241122,123000,1098079870,2835,2845,2845,2835,180
20241122,122900,1097568045,2845,2845,2845,2845,1245
20241122,122800,1094026020,2835,2835,2835,2835,280
20241122,122700,1093232220,2840,2845,2845,2840,425
20241122,122600,1092025095,2845,2845,2845,2845,100
20241122,122500,1091740595,2845,2845,2845,2835,1609
20241122,122400,1087169070,2845,2840,2845,2840,586
20241122,122300,1085504820,2845,2840,2845,2840,483
20241122,122200,1084133095,2840,2840,2840,2840,0
20241122,122100,1084133095,2840,2835,2840,2835,982
20241122,122000,1081349115,2840,2840,2840,2840,4
20241122,121900,1081337755,2840,2840,2840,2840,1001
20241122,121800,1078494915,2840,2835,2840,2835,577
20241122,121700,1076859115,2835,2840,2840,2835,1431
20241122,121600,1072802215,2835,2835,2840,2830,1175
20241122,121500,1069471610,2835,2830,2835,2830,3
20241122,121400,1069463110,2830,2830,2830,2830,503
20241122,121300,1068039620,2825,2830,2830,2825,565
20241122,121200,1066440990,2830,2825,2830,2825,70
20241122,121100,1066243235,2825,2825,2825,2825,221
20241122,121000,1065618910,2820,2825,2825,2820,122
20241122,120900,1065274830,2825,2825,2825,2825,0
20241122,120800,1065274830,2825,2825,2825,2825,1
20241122,120700,1065272005,2820,2825,2825,2820,115
20241122,120600,1064947700,2820,2825,2825,2820,11
20241122,120500,1064916675,2820,2820,2820,2820,0
20241122,120400,1064916675,2820,2820,2825,2820,86
20241122,120300,1064674150,2825,2825,2825,2825,5
20241122,120200,1064660025,2825,2825,2825,2820,66
20241122,120100,1064473895,2820,2820,2820,2820,776
20241122,120000,1062285575,2820,2815,2820,2815,2289
20241122,115900,1055832040,2815,2815,2815,2815,64
20241122,115800,1055651880,2815,2815,2815,2815,57
20241122,115700,1055491425,2820,2820,2820,2820,144
20241122,115600,1055085345,2815,2815,2815,2815,64
20241122,115500,1054905185,2820,2820,2820,2820,1
20241122,115400,1054902365,2820,2820,2820,2820,3
20241122,115300,1054893905,2820,2815,2820,2810,124
20241122,115200,1054544840,2820,2815,2820,2810,1704
20241122,115100,1049754135,2820,2820,2820,2820,1
20241122,115000,1049751315,2810,2815,2815,2810,65
20241122,114900,1049568655,2815,2815,2820,2815,293
20241122,114800,1048743855,2815,2815,2815,2815,1
20241122,114700,1048741040,2815,2810,2820,2810,117
20241122,114600,1048411755,2815,2815,2815,2815,504
20241122,114500,1046992995,2820,2820,2820,2820,562
20241122,114400,1045408155,2810,2815,2815,2810,864
20241122,114300,1042976035,2820,2810,2820,2810,3837
20241122,114200,1032178935,2815,2825,2825,2815,5889
20241122,114100,1015594235,2810,2830,2830,2810,9300
20241122,114000,989383465,2830,2830,2830,2830,1
20241122,113900,989380635,2825,2825,2825,2825,0
20241122,113800,989380635,2825,2825,2830,2820,5186
20241122,113700,974754255,2830,2830,2830,2830,1
20241122,113600,974751425,2825,2825,2825,2825,1256
20241122,113500,971203225,2820,2815,2820,2815,1525
20241122,113400,966903045,2825,2825,2825,2825,0
20241122,113300,966903045,2825,2820,2825,2820,3259
20241122,113200,957711665,2830,2820,2830,2820,1324
20241122,113100,953974675,2820,2820,2820,2820,0
20241122,113000,953974675,2820,2820,2820,2820,500
20241122,112900,952564675,2820,2825,2825,2820,565
20241122,112800,950971350,2830,2830,2830,2830,1
20241122,112700,950968520,2820,2820,2820,2820,1486
20241122,112600,946778000,2820,2820,2830,2820,1491
20241122,112500,942572825,2810,2820,2820,2810,2614
20241122,112400,935214180,2825,2825,2825,2820,797
20241122,112300,932963330,2815,2820,2820,2815,724
20241122,112200,930923050,2820,2815,2825,2815,857
20241122,112100,928508140,2820,2815,2820,2815,1134
20241122,112000,925310285,2815,2825,2825,2815,1419
20241122,111900,921315790,2820,2830,2830,2820,16
20241122,111800,921270660,2820,2830,2830,2820,1282
20241122,111700,917652300,2830,2820,2830,2820,1204
20241122,111600,914247805,2825,2825,2825,2825,107
20241122,111500,913945530,2825,2820,2825,2810,1725
20241122,111400,909093235,2810,2820,2820,2810,1403
20241122,111300,905138760,2815,2830,2830,2805,5621
20241122,111200,889359535,2810,2825,2830,2810,11526
20241122,111100,856913365,2835,2820,2835,2820,801
20241122,111000,854643185,2815,2830,2830,2815,2900
20241122,110900,846456765,2835,2835,2835,2835,806
20241122,110800,844171755,2830,2830,2830,2830,85
20241122,110700,843931205,2830,2835,2835,2830,1310
20241122,110600,840219480,2825,2820,2825,2820,6
20241122,110500,840202535,2825,2835,2840,2820,2147
20241122,110400,834116140,2845,2845,2845,2810,6923
20241122,110300,814602515,2845,2835,2850,2835,9167
20241122,110200,788596265,2845,2835,2845,2835,202
20241122,110100,788022325,2835,2840,2840,2835,67
20241122,110000,787832130,2845,2840,2845,2825,2970
20241122,105900,779431930,2835,2825,2840,2810,4752
20241122,105800,766039065,2810,2825,2825,2810,13636
20241122,105700,727625635,2825,2835,2845,2825,2498
20241122,105600,720556050,2835,2835,2840,2830,8510
20241122,105500,696464795,2835,2850,2850,2835,16165
20241122,105400,650547515,2855,2845,2860,2845,615
20241122,105300,648795695,2865,2850,2865,2845,5781
20241122,105200,632333530,2850,2850,2850,2850,20
20241122,105100,632276530,2865,2845,2865,2845,65
20241122,105000,632091585,2865,2860,2865,2850,2897
20241122,104900,623827805,2860,2850,2860,2850,1294
20241122,104800,620139200,2850,2855,2855,2850,2077
20241122,104700,614216340,2855,2855,2855,2855,0
20241122,104600,614216340,2855,2855,2855,2855,80
20241122,104500,613987940,2855,2855,2855,2855,113
20241122,104400,613665325,2855,2855,2855,2855,700
20241122,104300,611666825,2855,2855,2855,2855,6
20241122,104200,611649695,2855,2850,2855,2850,69
20241122,104100,611453015,2865,2865,2865,2865,0
20241122,104000,611453015,2865,2860,2865,2860,67
20241122,103900,611261115,2855,2850,2855,2850,65
20241122,103800,611075860,2870,2850,2870,2850,9917
20241122,103700,582812390,2850,2860,2860,2850,4915
20241122,103600,568778495,2870,2855,2870,2855,65
20241122,103500,568592905,2860,2865,2865,2855,2725
20241122,103400,560802500,2865,2870,2870,2860,2255
20241122,103300,554342170,2865,2865,2865,2865,157
20241122,103200,553892365,2865,2860,2865,2860,351
20241122,103100,552886945,2860,2865,2865,2860,2399
20241122,103000,546022525,2865,2865,2865,2860,77
20241122,102900,545802285,2870,2865,2870,2860,1414
20241122,102800,541751380,2860,2860,2860,2860,11
20241122,102700,541719920,2860,2860,2860,2855,3185
20241122,102600,532611070,2860,2860,2860,2860,4
20241122,102500,532599630,2860,2865,2865,2860,1734
20241122,102400,527632390,2870,2870,2870,2860,2046
20241122,102300,521772870,2870,2870,2870,2870,349
20241122,102200,520771240,2870,2870,2870,2870,346
20241122,102100,519778220,2870,2860,2870,2860,87
20241122,102000,519529350,2860,2860,2860,2860,50
20241122,101900,519386350,2860,2870,2870,2860,402
20241122,101800,518236490,2860,2865,2865,2855,538
20241122,101700,516698890,2870,2865,2870,2860,306
20241122,101600,515823385,2865,2865,2865,2865,0
20241122,101500,515823385,2865,2860,2865,2860,244
20241122,101400,515124645,2855,2860,2860,2855,2000
20241122,101300,509413440,2860,2870,2870,2860,2070
20241122,101200,503493040,2860,2865,2865,2860,1066
20241122,101100,500444245,2865,2865,2870,2865,99
20241122,101000,500160595,2865,2865,2865,2865,51
20241122,100900,500014480,2870,2870,2875,2865,243
20241122,100800,499318055,2875,2875,2875,2875,0
20241122,100700,499318055,2875,2875,2875,2875,2
20241122,100600,499312305,2865,2870,2875,2865,3354
20241122,100500,489673535,2870,2870,2870,2870,1044
20241122,100400,486677255,2870,2870,2870,2870,660
20241122,100300,484783055,2875,2875,2875,2875,0
20241122,100200,484783055,2875,2875,2875,2870,18
20241122,100100,484731320,2875,2860,2875,2860,85
20241122,100000,484488145,2875,2865,2875,2865,321
20241122,095900,483567355,2855,2860,2860,2855,6559
20241122,095800,464829975,2860,2865,2865,2860,819
20241122,095700,462486170,2870,2875,2880,2870,1417
20241122,095600,458413335,2875,2875,2875,2870,1779
20241122,095500,453300085,2875,2870,2875,2870,709
20241122,095400,451265245,2870,2870,2870,2865,875
20241122,095300,448754600,2860,2860,2860,2860,1143
20241122,095200,445485620,2860,2870,2870,2860,230
20241122,095100,444826795,2860,2865,2870,2860,6500
20241122,095000,426207970,2875,2875,2875,2870,8059
20241122,094900,403073760,2875,2880,2880,2875,75
20241122,094800,402858125,2875,2885,2885,2875,363
20241122,094700,401812440,2885,2885,2885,2880,130
20241122,094600,401437840,2885,2880,2885,2880,404
20241122,094500,400274105,2885,2880,2885,2870,189
20241122,094400,399729880,2885,2880,2885,2865,10439
20241122,094300,369697590,2880,2880,2880,2880,100
20241122,094200,369409590,2880,2890,2890,2880,3818
20241122,094100,358402095,2885,2885,2885,2880,4355
20241122,094000,345839490,2885,2875,2885,2875,3366
20241122,093900,336151405,2875,2875,2880,2870,1886
20241122,093800,330729120,2875,2870,2875,2870,800
20241122,093700,328431150,2875,2875,2875,2870,2407
20241122,093600,321518070,2880,2880,2880,2880,2091
20241122,093500,315495990,2885,2880,2885,2880,1020
20241122,093400,312557130,2880,2880,2880,2870,2321
20241122,093300,305873375,2880,2875,2885,2875,7685
20241122,093200,283764550,2870,2875,2875,2865,2669
20241122,093100,276105460,2875,2870,2875,2865,5612
20241122,093000,260001665,2870,2870,2870,2860,2466
20241122,092900,252927725,2870,2870,2870,2855,3002
20241122,092800,244333930,2865,2860,2865,2855,2497
20241122,092700,237184180,2865,2865,2865,2850,33
20241122,092600,237090085,2850,2865,2870,2850,2958
20241122,092500,228623330,2865,2870,2870,2860,672
20241122,092400,226700245,2865,2865,2870,2860,1994
20241122,092300,220987395,2865,2860,2870,2860,1474
20241122,092200,216764790,2870,2860,2870,2855,3487
20241122,092100,206783640,2860,2855,2860,2850,3558
20241122,092000,196637090,2855,2860,2860,2855,1243
20241122,091900,193087315,2860,2860,2865,2860,2908
20241122,091800,184770420,2860,2860,2865,2855,730
20241122,091700,182682015,2860,2860,2865,2860,1578
20241122,091600,178168920,2860,2865,2865,2860,2951
20241122,091500,169727335,2865,2870,2875,2865,13977
20241122,091400,129612215,2870,2855,2870,2855,9911
20241122,091300,101254875,2845,2855,2855,2845,3499
20241122,091200,91289720,2845,2845,2855,2830,8913
20241122,091100,65900920,2830,2840,2850,2830,382
20241122,091000,64814005,2850,2845,2850,2845,546
20241122,090900,63258030,2850,2830,2850,2820,3827
20241122,090800,52415955,2815,2815,2815,2815,420
20241122,090700,51233655,2815,2815,2815,2815,0
20241122,090600,51233655,2815,2825,2835,2815,4319
20241122,090500,39006480,2825,2825,2825,2825,1300
20241122,090400,35333980,2805,2815,2825,2805,5248
20241122,090300,20605010,2825,2825,2825,2825,9
20241122,090200,20579585,2835,2810,2835,2810,759
20241122,090100,18441440,2810,2815,2825,2810,799
20241122,090000,16190750,2810,2815,2815,2810,5751