KissMeData/027360/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,191000,5745366250,2615,2615,2615,2615,42697
20241122,190900,5745366250,2615,2615,2615,2615,0
20241122,190800,5745366250,2615,2615,2615,2615,0
20241122,190700,5745366250,2615,2615,2615,2615,0
20241122,190600,5745366250,2615,2615,2615,2615,0
20241122,190500,5745366250,2615,2615,2615,2615,0
20241122,190400,5745366250,2615,2615,2615,2615,0
20241122,190300,5745366250,2615,2615,2615,2615,0
20241122,190200,5745366250,2615,2615,2615,2615,0
20241122,190100,5745366250,2615,2615,2615,2615,0
20241122,190000,5745366250,2615,2615,2615,2615,0
20241122,185900,5745366250,2615,2615,2615,2615,0
20241122,185800,5745366250,2615,2615,2615,2615,0
20241122,185700,5745366250,2615,2615,2615,2615,0
20241122,185600,5745366250,2615,2615,2615,2615,0
20241122,185500,5745366250,2615,2615,2615,2615,0
20241122,185400,5745366250,2615,2615,2615,2615,0
20241122,185300,5745366250,2615,2615,2615,2615,0
20241122,185200,5745366250,2615,2615,2615,2615,0
20241122,185100,5745366250,2615,2615,2615,2615,0
20241122,185000,5745366250,2615,2615,2615,2615,0
20241122,184900,5745366250,2615,2615,2615,2615,0
20241122,184800,5745366250,2615,2615,2615,2615,0
20241122,184700,5745366250,2615,2615,2615,2615,0
20241122,184600,5745366250,2615,2615,2615,2615,0
20241122,184500,5745366250,2615,2615,2615,2615,0
20241122,184400,5745366250,2615,2615,2615,2615,0
20241122,184300,5745366250,2615,2615,2615,2615,0
20241122,184200,5745366250,2615,2615,2615,2615,0
20241122,184100,5745366250,2615,2615,2615,2615,0
20241122,184000,5745366250,2615,2615,2615,2615,42697
20241122,183900,5745366250,2615,2615,2615,2615,0
20241122,183800,5745366250,2615,2615,2615,2615,0
20241122,183700,5745366250,2615,2615,2615,2615,0
20241122,183600,5745366250,2615,2615,2615,2615,0
20241122,183500,5745366250,2615,2615,2615,2615,0
20241122,183400,5745366250,2615,2615,2615,2615,0
20241122,183300,5745366250,2615,2615,2615,2615,0
20241122,183200,5745366250,2615,2615,2615,2615,0
20241122,183100,5745366250,2615,2615,2615,2615,0
20241122,183000,5745366250,2615,2615,2615,2615,0
20241122,182900,5745366250,2615,2615,2615,2615,0
20241122,182800,5745366250,2615,2615,2615,2615,0
20241122,182700,5745366250,2615,2615,2615,2615,0
20241122,182600,5745366250,2615,2615,2615,2615,0
20241122,182500,5745366250,2615,2615,2615,2615,0
20241122,182400,5745366250,2615,2615,2615,2615,0
20241122,182300,5745366250,2615,2615,2615,2615,0
20241122,182200,5745366250,2615,2615,2615,2615,0
20241122,182100,5745366250,2615,2615,2615,2615,0
20241122,182000,5745366250,2615,2615,2615,2615,0
20241122,181900,5745366250,2615,2615,2615,2615,0
20241122,181800,5745366250,2615,2615,2615,2615,0
20241122,181700,5745366250,2615,2615,2615,2615,0
20241122,181600,5745366250,2615,2615,2615,2615,0
20241122,181500,5745366250,2615,2615,2615,2615,0
20241122,181400,5745366250,2615,2615,2615,2615,0
20241122,181300,5745366250,2615,2615,2615,2615,0
20241122,181200,5745366250,2615,2615,2615,2615,0
20241122,181100,5745366250,2615,2615,2615,2615,0
20241122,181000,5745366250,2615,2615,2615,2615,42697
20241122,180900,5745366250,2615,2615,2615,2615,0
20241122,180800,5745366250,2615,2615,2615,2615,0
20241122,180700,5745366250,2615,2615,2615,2615,0
20241122,180600,5745366250,2615,2615,2615,2615,0
20241122,180500,5745366250,2615,2615,2615,2615,0
20241122,180400,5745366250,2615,2615,2615,2615,0
20241122,180300,5745366250,2615,2615,2615,2615,0
20241122,180200,5745366250,2615,2615,2615,2615,0
20241122,180100,5745366250,2615,2615,2615,2615,0
20241122,180000,5745366250,2615,2615,2615,2615,0
20241122,175900,5745366250,2615,2615,2615,2615,0
20241122,175800,5745366250,2615,2615,2615,2615,0
20241122,175700,5745366250,2615,2615,2615,2615,0
20241122,175600,5745366250,2615,2615,2615,2615,0
20241122,175500,5745366250,2615,2615,2615,2615,0
20241122,175400,5745366250,2615,2615,2615,2615,0
20241122,175300,5745366250,2615,2615,2615,2615,0
20241122,175200,5745366250,2615,2615,2615,2615,0
20241122,175100,5745366250,2615,2615,2615,2615,0
20241122,175000,5745366250,2615,2615,2615,2615,0
20241122,174900,5745366250,2615,2615,2615,2615,0
20241122,174800,5745366250,2615,2615,2615,2615,0
20241122,174700,5745366250,2615,2615,2615,2615,0
20241122,174600,5745366250,2615,2615,2615,2615,0
20241122,174500,5745366250,2615,2615,2615,2615,0
20241122,174400,5745366250,2615,2615,2615,2615,0
20241122,174300,5745366250,2615,2615,2615,2615,0
20241122,174200,5745366250,2615,2615,2615,2615,0
20241122,174100,5745366250,2615,2615,2615,2615,0
20241122,174000,5745366250,2615,2615,2615,2615,42697
20241122,173900,5745366250,2615,2615,2615,2615,0
20241122,173800,5745366250,2615,2615,2615,2615,0
20241122,173700,5745366250,2615,2615,2615,2615,0
20241122,173600,5745366250,2615,2615,2615,2615,0
20241122,173500,5745366250,2615,2615,2615,2615,0
20241122,173400,5745366250,2615,2615,2615,2615,0
20241122,173300,5745366250,2615,2615,2615,2615,0
20241122,173200,5745366250,2615,2615,2615,2615,0
20241122,173100,5745366250,2615,2615,2615,2615,0
20241122,173000,5745366250,2615,2615,2615,2615,0
20241122,172900,5745366250,2615,2615,2615,2615,0
20241122,172800,5745366250,2615,2615,2615,2615,0
20241122,172700,5745366250,2615,2615,2615,2615,0
20241122,172600,5745366250,2615,2615,2615,2615,0
20241122,172500,5745366250,2615,2615,2615,2615,0
20241122,172400,5745366250,2615,2615,2615,2615,0
20241122,172300,5745366250,2615,2615,2615,2615,0
20241122,172200,5745366250,2615,2615,2615,2615,0
20241122,172100,5745366250,2615,2615,2615,2615,0
20241122,172000,5745366250,2615,2615,2615,2615,0
20241122,171900,5745366250,2615,2615,2615,2615,0
20241122,171800,5745366250,2615,2615,2615,2615,0
20241122,171700,5745366250,2615,2615,2615,2615,0
20241122,171600,5745366250,2615,2615,2615,2615,0
20241122,171500,5745366250,2615,2615,2615,2615,0
20241122,171400,5745366250,2615,2615,2615,2615,0
20241122,171300,5745366250,2615,2615,2615,2615,0
20241122,171200,5745366250,2615,2615,2615,2615,0
20241122,171100,5745366250,2615,2615,2615,2615,0
20241122,171000,5745366250,2615,2615,2615,2615,42697
20241122,170900,5745366250,2615,2615,2615,2615,0
20241122,170800,5745366250,2615,2615,2615,2615,0
20241122,170700,5745366250,2615,2615,2615,2615,0
20241122,170600,5745366250,2615,2615,2615,2615,0
20241122,170500,5745366250,2615,2615,2615,2615,0
20241122,170400,5745366250,2615,2615,2615,2615,0
20241122,170300,5745366250,2615,2615,2615,2615,0
20241122,170200,5745366250,2615,2615,2615,2615,0
20241122,170100,5745366250,2615,2615,2615,2615,0
20241122,170000,5745366250,2615,2615,2615,2615,0
20241122,165900,5745366250,2615,2615,2615,2615,0
20241122,165800,5745366250,2615,2615,2615,2615,0
20241122,165700,5745366250,2615,2615,2615,2615,0
20241122,165600,5745366250,2615,2615,2615,2615,0
20241122,165500,5745366250,2615,2615,2615,2615,0
20241122,165400,5745366250,2615,2615,2615,2615,0
20241122,165300,5745366250,2615,2615,2615,2615,0
20241122,165200,5745366250,2615,2615,2615,2615,0
20241122,165100,5745366250,2615,2615,2615,2615,0
20241122,165000,5745366250,2615,2615,2615,2615,0
20241122,164900,5745366250,2615,2615,2615,2615,0
20241122,164800,5745366250,2615,2615,2615,2615,0
20241122,164700,5745366250,2615,2615,2615,2615,0
20241122,164600,5745366250,2615,2615,2615,2615,0
20241122,164500,5745366250,2615,2615,2615,2615,0
20241122,164400,5745366250,2615,2615,2615,2615,0
20241122,164300,5745366250,2615,2615,2615,2615,0
20241122,164200,5745366250,2615,2615,2615,2615,0
20241122,164100,5745366250,2615,2615,2615,2615,0
20241122,164000,5745366250,2615,2615,2615,2615,42697
20241122,163900,5745366250,2615,2615,2615,2615,0
20241122,163800,5745366250,2615,2615,2615,2615,0
20241122,163700,5745366250,2615,2615,2615,2615,0
20241122,163600,5745366250,2615,2615,2615,2615,0
20241122,163500,5745366250,2615,2615,2615,2615,0
20241122,163400,5745366250,2615,2615,2615,2615,0
20241122,163300,5745366250,2615,2615,2615,2615,0
20241122,163200,5745366250,2615,2615,2615,2615,0
20241122,163100,5745366250,2615,2615,2615,2615,0
20241122,163000,5745366250,2615,2615,2615,2615,0
20241122,162900,5745366250,2615,2615,2615,2615,0
20241122,162800,5745366250,2615,2615,2615,2615,0
20241122,162700,5745366250,2615,2615,2615,2615,0
20241122,162600,5745366250,2615,2615,2615,2615,0
20241122,162500,5745366250,2615,2615,2615,2615,0
20241122,162400,5745366250,2615,2615,2615,2615,0
20241122,162300,5745366250,2615,2615,2615,2615,0
20241122,162200,5745366250,2615,2615,2615,2615,0
20241122,162100,5745366250,2615,2615,2615,2615,0
20241122,162000,5745366250,2615,2615,2615,2615,0
20241122,161900,5745366250,2615,2615,2615,2615,0
20241122,161800,5745366250,2615,2615,2615,2615,0
20241122,161700,5745366250,2615,2615,2615,2615,0
20241122,161600,5745366250,2615,2615,2615,2615,0
20241122,161500,5745366250,2615,2615,2615,2615,0
20241122,161400,5745366250,2615,2615,2615,2615,0
20241122,161300,5745366250,2615,2615,2615,2615,0
20241122,161200,5745366250,2615,2615,2615,2615,0
20241122,161100,5745366250,2615,2615,2615,2615,0
20241122,161000,5745366250,2615,2615,2615,2615,42697
20241122,160900,5745366250,2615,2615,2615,2615,0
20241122,160800,5745366250,2615,2615,2615,2615,0
20241122,160700,5745366250,2615,2615,2615,2615,0
20241122,160600,5745366250,2615,2615,2615,2615,0
20241122,160500,5745366250,2615,2615,2615,2615,0
20241122,160400,5745366250,2615,2615,2615,2615,0
20241122,160300,5745366250,2615,2615,2615,2615,0
20241122,160200,5745366250,2615,2615,2615,2615,0
20241122,160100,5745366250,2615,2615,2615,2615,0
20241122,160000,5745366250,2615,2615,2615,2615,0
20241122,155900,5745366250,2615,2615,2615,2615,0
20241122,155800,5745366250,2615,2615,2615,2615,0
20241122,155700,5745366250,2615,2615,2615,2615,0
20241122,155600,5745366250,2615,2615,2615,2615,0
20241122,155500,5745366250,2615,2615,2615,2615,0
20241122,155400,5745366250,2615,2615,2615,2615,0
20241122,155300,5745366250,2615,2615,2615,2615,0
20241122,155200,5745366250,2615,2615,2615,2615,0
20241122,155100,5745366250,2615,2615,2615,2615,0
20241122,155000,5745366250,2615,2615,2615,2615,0
20241122,154900,5745366250,2615,2615,2615,2615,0
20241122,154800,5745366250,2615,2615,2615,2615,0
20241122,154700,5745366250,2615,2615,2615,2615,0
20241122,154600,5745366250,2615,2615,2615,2615,0
20241122,154500,5745366250,2615,2615,2615,2615,0
20241122,154400,5745366250,2615,2615,2615,2615,0
20241122,154300,5745366250,2615,2615,2615,2615,0
20241122,154200,5745366250,2615,2615,2615,2615,0
20241122,154100,5745366250,2615,2615,2615,2615,0
20241122,154000,5745366250,2615,2615,2615,2615,42697
20241122,153900,5745366250,2615,2615,2615,2615,0
20241122,153800,5745366250,2615,2615,2615,2615,0
20241122,153700,5745366250,2615,2615,2615,2615,0
20241122,153600,5745366250,2615,2615,2615,2615,0
20241122,153500,5745366250,2615,2615,2615,2615,0
20241122,153400,5745366250,2615,2615,2615,2615,0
20241122,153300,5745366250,2615,2615,2615,2615,0
20241122,153200,5745366250,2615,2615,2615,2615,0
20241122,153100,5745366250,2615,2615,2615,2615,0
20241122,153000,5745366250,2615,2615,2615,2615,42697
20241122,152900,5633713595,2615,2615,2615,2615,0
20241122,152800,5633713595,2615,2615,2615,2615,0
20241122,152700,5633713595,2615,2615,2615,2615,0
20241122,152600,5633713595,2615,2615,2615,2615,0
20241122,152500,5633713595,2615,2615,2615,2615,0
20241122,152400,5633713595,2615,2615,2615,2615,0
20241122,152300,5633713595,2615,2615,2615,2615,0
20241122,152200,5633713595,2615,2615,2615,2615,0
20241122,152100,5633713595,2615,2615,2615,2615,0
20241122,152000,5633713595,2615,2615,2615,2615,0
20241122,151900,5633713595,2615,2615,2625,2610,8913
20241122,151800,5610385680,2620,2615,2620,2610,4099
20241122,151700,5599658440,2615,2610,2615,2605,5794
20241122,151600,5584535175,2610,2605,2610,2605,4679
20241122,151500,5572345540,2605,2610,2610,2600,19984
20241122,151400,5520276475,2620,2620,2620,2610,2970
20241122,151300,5512507510,2615,2615,2620,2610,2754
20241122,151200,5505310090,2620,2625,2625,2610,6657
20241122,151100,5487897095,2625,2625,2625,2615,7207
20241122,151000,5469014500,2620,2620,2630,2615,11902
20241122,150900,5437775185,2620,2620,2625,2615,3053
20241122,150800,5429775735,2620,2615,2620,2610,4927
20241122,150700,5416895565,2615,2615,2615,2610,4145
20241122,150600,5406076200,2615,2610,2615,2610,3365
20241122,150500,5397292070,2615,2620,2620,2610,8338
20241122,150400,5375504555,2620,2620,2620,2615,563
20241122,150300,5374031925,2620,2625,2630,2615,9025
20241122,150200,5350370625,2625,2620,2625,2615,5587
20241122,150100,5335744135,2620,2620,2620,2615,859
20241122,150000,5333493560,2620,2610,2620,2605,18801
20241122,145900,5284409050,2605,2615,2615,2605,8415
20241122,145800,5262455615,2615,2615,2615,2605,3947
20241122,145700,5252165935,2615,2610,2615,2605,5748
20241122,145600,5237171870,2615,2610,2615,2610,6677
20241122,145500,5219744775,2615,2610,2615,2610,2575
20241122,145400,5213011205,2610,2610,2615,2605,3983
20241122,145300,5202618115,2615,2610,2615,2610,1612
20241122,145200,5198405130,2610,2615,2615,2610,602
20241122,145100,5196833300,2615,2615,2615,2610,296
20241122,145000,5196059760,2615,2610,2615,2605,1272
20241122,144900,5192739345,2610,2615,2615,2610,5963
20241122,144800,5177175855,2615,2615,2620,2610,10319
20241122,144700,5150211505,2615,2625,2625,2615,2859
20241122,144600,5142733145,2625,2620,2625,2615,6482
20241122,144500,5125748955,2625,2620,2625,2620,3631
20241122,144400,5116235710,2620,2625,2625,2620,176
20241122,144300,5115774400,2625,2625,2630,2625,1888
20241122,144200,5110817190,2630,2625,2630,2620,2844
20241122,144100,5103354535,2630,2625,2630,2615,10523
20241122,144000,5075792335,2630,2630,2630,2630,17
20241122,143900,5075747625,2630,2630,2630,2620,7980
20241122,143800,5054790325,2630,2620,2630,2615,3931
20241122,143700,5044491535,2625,2620,2625,2620,3983
20241122,143600,5034056025,2625,2625,2625,2620,9470
20241122,143500,5009234380,2625,2620,2625,2620,1170
20241122,143400,5006168890,2620,2615,2620,2615,403
20241122,143300,5005115010,2620,2615,2620,2615,6
20241122,143200,5005099300,2620,2625,2625,2620,1646
20241122,143100,5000784780,2625,2625,2625,2625,5
20241122,143000,5000771655,2625,2615,2625,2610,7461
20241122,142900,4981261855,2615,2615,2615,2615,1461
20241122,142800,4977441340,2615,2610,2615,2605,520
20241122,142700,4976086120,2610,2610,2615,2610,1685
20241122,142600,4971688170,2610,2615,2615,2610,12001
20241122,142500,4940359605,2615,2615,2615,2615,2437
20241122,142400,4933986850,2615,2620,2620,2615,6277
20241122,142300,4917565920,2625,2630,2630,2620,3073
20241122,142200,4909508420,2630,2625,2630,2620,3109
20241122,142100,4901349785,2625,2615,2625,2615,5098
20241122,142000,4887992335,2620,2615,2620,2615,1172
20241122,141900,4884921700,2620,2615,2620,2615,2232
20241122,141800,4879080115,2615,2605,2615,2605,3994
20241122,141700,4868650180,2605,2610,2610,2600,7257
20241122,141600,4849763805,2610,2610,2610,2605,5285
20241122,141500,4835971015,2605,2610,2610,2605,4898
20241122,141400,4823202060,2610,2610,2610,2610,2149
20241122,141300,4817593170,2610,2615,2615,2610,145
20241122,141200,4817214470,2615,2605,2615,2605,1587
20241122,141100,4813071355,2610,2610,2615,2610,2099
20241122,141000,4807592900,2610,2610,2610,2610,327
20241122,140900,4806739430,2605,2605,2605,2605,1391
20241122,140800,4803115875,2605,2605,2605,2605,300
20241122,140700,4802334375,2600,2605,2610,2600,2198
20241122,140600,4796611620,2605,2600,2610,2600,4225
20241122,140500,4785595105,2600,2595,2600,2595,2695
20241122,140400,4778590605,2595,2600,2600,2595,291
20241122,140300,4777834130,2600,2605,2605,2600,70
20241122,140200,4777651975,2610,2600,2610,2600,1609
20241122,140100,4773460530,2600,2600,2600,2595,3275
20241122,140000,4764949065,2600,2595,2600,2595,3003
20241122,135900,4757156265,2595,2595,2595,2595,2189
20241122,135800,4751475810,2590,2595,2595,2590,2291
20241122,135700,4745542100,2595,2595,2595,2590,11980
20241122,135600,4714504745,2595,2600,2600,2595,3999
20241122,135500,4704121440,2600,2600,2600,2600,1859
20241122,135400,4699288040,2600,2600,2600,2595,3149
20241122,135300,4691100740,2600,2600,2600,2595,2598
20241122,135200,4684345945,2595,2595,2600,2595,9344
20241122,135100,4660098255,2595,2600,2600,2595,1279
20241122,135000,4656778750,2605,2595,2605,2595,2644
20241122,134900,4649913005,2595,2595,2605,2595,1035
20241122,134800,4647227170,2590,2600,2605,2590,70767
20241122,134700,4463765695,2600,2610,2610,2600,4202
20241122,134600,4452825965,2600,2605,2605,2600,11934
20241122,134500,4421760300,2605,2615,2615,2605,12463
20241122,134400,4389265415,2620,2615,2620,2615,1835
20241122,134300,4384466830,2620,2620,2620,2620,259
20241122,134200,4383788250,2620,2620,2625,2615,9642
20241122,134100,4358549400,2620,2620,2620,2615,644
20241122,134000,4356862125,2620,2615,2620,2610,10092
20241122,133900,4330519720,2620,2620,2620,2615,820
20241122,133800,4328371420,2615,2615,2620,2615,3691
20241122,133700,4318717445,2620,2615,2620,2615,3003
20241122,133600,4310863045,2615,2620,2620,2615,21670
20241122,133500,4254130750,2620,2625,2630,2620,6155
20241122,133400,4237978695,2625,2630,2635,2625,1179
20241122,133300,4234878800,2630,2635,2635,2630,185
20241122,133200,4234392220,2635,2635,2635,2635,100
20241122,133100,4234128720,2635,2635,2635,2635,287
20241122,133000,4233372475,2635,2635,2635,2635,42
20241122,132900,4233261805,2635,2630,2635,2630,1047
20241122,132800,4230507680,2630,2635,2635,2630,233
20241122,132700,4229894380,2635,2635,2635,2630,1719
20241122,132600,4225370720,2640,2640,2640,2635,105
20241122,132500,4225094035,2640,2640,2640,2635,2602
20241122,132400,4218231770,2645,2645,2650,2640,2442
20241122,132300,4211772610,2645,2640,2645,2635,8153
20241122,132200,4190235315,2640,2630,2640,2625,5852
20241122,132100,4174830830,2625,2635,2635,2625,5448
20241122,132000,4160515640,2630,2645,2645,2630,1085
20241122,131900,4157657045,2640,2635,2640,2635,1170
20241122,131800,4154570580,2630,2635,2635,2630,2236
20241122,131700,4148683720,2635,2645,2650,2635,330
20241122,131600,4147812885,2645,2640,2650,2640,4854
20241122,131500,4134978225,2640,2635,2640,2630,1010
20241122,131400,4132320005,2640,2640,2640,2640,50
20241122,131300,4132188005,2625,2645,2645,2625,17893
20241122,131200,4085088120,2645,2645,2645,2640,100
20241122,131100,4084823935,2640,2640,2645,2630,3354
20241122,131000,4075993350,2640,2645,2645,2640,17
20241122,130900,4075948460,2640,2655,2655,2640,6384
20241122,130800,4059089515,2655,2645,2655,2640,1320
20241122,130700,4055592630,2650,2650,2650,2640,2691
20241122,130600,4048461870,2650,2650,2650,2650,619
20241122,130500,4046821520,2650,2650,2655,2640,3270
20241122,130400,4038156200,2650,2645,2650,2640,4443
20241122,130300,4026389675,2645,2650,2650,2635,4748
20241122,130200,4013856500,2650,2655,2655,2645,10547
20241122,130100,3985934990,2650,2650,2655,2645,6749
20241122,130000,3968048765,2655,2650,2655,2650,10221
20241122,125900,3940931345,2655,2650,2655,2645,4341
20241122,125800,3929427770,2650,2650,2650,2645,14860
20241122,125700,3890056285,2650,2640,2650,2640,5809
20241122,125600,3874693250,2640,2630,2640,2630,2544
20241122,125500,3867981105,2635,2630,2635,2630,2121
20241122,125400,3862393055,2635,2635,2640,2630,433
20241122,125300,3861252090,2630,2630,2635,2630,883
20241122,125200,3858929785,2630,2630,2630,2630,3111
20241122,125100,3850747855,2635,2630,2635,2630,2834
20241122,125000,3843294410,2635,2640,2640,2630,757
20241122,124900,3841303460,2640,2630,2640,2630,1034
20241122,124800,3838584010,2630,2640,2640,2630,31
20241122,124700,3838502460,2640,2630,2640,2630,3806
20241122,124600,3828484460,2635,2625,2635,2625,2871
20241122,124500,3820942150,2630,2635,2635,2630,406
20241122,124400,3819874360,2625,2630,2635,2625,736
20241122,124300,3817939820,2635,2630,2635,2625,1637
20241122,124200,3813634570,2630,2635,2640,2630,1132
20241122,124100,3810653060,2640,2630,2640,2630,202
20241122,124000,3810121665,2630,2640,2640,2630,1231
20241122,123900,3806882120,2640,2635,2640,2630,6320
20241122,123800,3790243675,2635,2640,2640,2635,4060
20241122,123700,3779540515,2635,2635,2640,2630,1838
20241122,123600,3774697355,2640,2635,2640,2630,2875
20241122,123500,3767131570,2635,2635,2645,2635,317
20241122,123400,3766296255,2630,2645,2645,2630,6081
20241122,123300,3750277665,2635,2645,2645,2635,427
20241122,123200,3749148560,2645,2640,2645,2635,1012
20241122,123100,3746477200,2645,2640,2645,2635,755
20241122,123000,3744484085,2640,2645,2645,2635,3426
20241122,122900,3735439240,2645,2640,2645,2640,1437
20241122,122800,3731645320,2635,2640,2640,2635,1287
20241122,122700,3728248140,2640,2645,2645,2640,1897
20241122,122600,3723240035,2640,2645,2650,2640,2574
20241122,122500,3716434745,2645,2650,2650,2645,1147
20241122,122400,3713400775,2650,2650,2650,2650,63
20241122,122300,3713233825,2650,2645,2650,2640,1528
20241122,122200,3709192005,2650,2640,2650,2640,2702
20241122,122100,3702044650,2645,2645,2645,2645,114
20241122,122000,3701743120,2645,2640,2645,2640,1219
20241122,121900,3698522895,2645,2640,2645,2640,26
20241122,121800,3698454200,2645,2645,2645,2640,567
20241122,121700,3696954490,2645,2645,2645,2640,2371
20241122,121600,3690685040,2640,2645,2645,2640,1500
20241122,121500,3686722960,2640,2640,2640,2640,40
20241122,121400,3686617360,2640,2645,2645,2640,770
20241122,121300,3684580760,2640,2645,2645,2640,340
20241122,121200,3683681625,2645,2645,2645,2640,1591
20241122,121100,3679476680,2645,2635,2645,2635,8401
20241122,121000,3657313100,2635,2625,2635,2625,2638
20241122,120900,3650373415,2625,2625,2630,2625,955
20241122,120800,3647866535,2625,2630,2630,2625,184
20241122,120700,3647383325,2630,2625,2630,2625,635
20241122,120600,3645715425,2625,2625,2625,2625,952
20241122,120500,3643216425,2630,2625,2630,2625,202
20241122,120400,3642686165,2625,2630,2635,2625,3085
20241122,120300,3634587670,2630,2630,2635,2630,621
20241122,120200,3632954435,2630,2630,2630,2630,1069
20241122,120100,3630142965,2630,2630,2635,2630,319
20241122,120000,3629303985,2630,2625,2630,2620,2567
20241122,115900,3622562760,2630,2620,2630,2615,3071
20241122,115800,3614515260,2620,2620,2620,2615,4515
20241122,115700,3602687610,2620,2630,2630,2620,19939
20241122,115600,3550375305,2630,2630,2635,2630,5480
20241122,115500,3535945135,2635,2630,2635,2630,1941
20241122,115400,3530832640,2630,2630,2635,2625,2557
20241122,115300,3524109220,2630,2630,2635,2625,3955
20241122,115200,3513711675,2630,2640,2640,2630,4085
20241122,115100,3502964820,2640,2630,2640,2630,2
20241122,115000,3502959550,2635,2635,2640,2635,3750
20241122,114900,3493078150,2635,2635,2635,2635,1018
20241122,114800,3490395720,2635,2635,2635,2635,1425
20241122,114700,3486640845,2635,2635,2635,2630,3245
20241122,114600,3478091270,2635,2630,2635,2630,1059
20241122,114500,3475304100,2630,2635,2635,2630,1743
20241122,114400,3470712520,2635,2630,2635,2630,981
20241122,114300,3468128090,2630,2635,2635,2630,3126
20241122,114200,3459897985,2635,2635,2635,2635,3711
20241122,114100,3450119500,2635,2635,2635,2630,1741
20241122,114000,3445536300,2640,2640,2640,2640,2334
20241122,113900,3439374540,2635,2630,2635,2630,1377
20241122,113800,3435747915,2630,2635,2635,2630,2452
20241122,113700,3429289775,2635,2635,2635,2635,1674
20241122,113600,3424878785,2635,2645,2645,2635,820
20241122,113500,3422717885,2645,2635,2645,2635,489
20241122,113400,3421428510,2635,2635,2640,2635,6768
20241122,113300,3403592330,2635,2635,2635,2635,1089
20241122,113200,3400722815,2635,2635,2635,2635,1001
20241122,113100,3398085180,2635,2635,2635,2635,1352
20241122,113000,3394522660,2635,2635,2640,2635,139
20241122,112900,3394156205,2635,2640,2640,2635,3630
20241122,112800,3384588365,2640,2645,2645,2640,805
20241122,112700,3382462835,2650,2650,2650,2650,0
20241122,112600,3382462835,2650,2650,2650,2640,767
20241122,112500,3380432765,2650,2640,2650,2640,2666
20241122,112400,3373375310,2640,2645,2645,2635,1556
20241122,112300,3369264040,2640,2640,2645,2630,1664
20241122,112200,3364872980,2630,2635,2645,2630,12116
20241122,112100,3332977305,2635,2640,2650,2630,12337
20241122,112000,3300456725,2640,2645,2645,2640,1518
20241122,111900,3296442725,2645,2650,2650,2645,4810
20241122,111800,3283720150,2650,2650,2650,2650,1463
20241122,111700,3279843200,2650,2655,2655,2650,756
20241122,111600,3277839795,2650,2650,2655,2650,1382
20241122,111500,3274175615,2655,2655,2655,2655,264
20241122,111400,3273474695,2650,2650,2650,2650,848
20241122,111300,3271227495,2645,2650,2655,2645,4579
20241122,111200,3259090555,2650,2650,2650,2650,1213
20241122,111100,3255876105,2655,2660,2660,2655,822
20241122,111000,3253693670,2660,2655,2660,2655,971
20241122,110900,3251115615,2655,2665,2665,2650,2022
20241122,110800,3245740355,2660,2660,2660,2660,2228
20241122,110700,3239813875,2660,2650,2660,2650,134
20241122,110600,3239457535,2655,2650,2655,2650,638
20241122,110500,3237766650,2655,2655,2655,2655,100
20241122,110400,3237501150,2655,2660,2660,2655,1014
20241122,110300,3234805805,2660,2650,2660,2650,565
20241122,110200,3233308545,2655,2655,2655,2655,637
20241122,110100,3231617310,2655,2655,2655,2655,310
20241122,110000,3230794260,2655,2660,2670,2655,3184
20241122,105900,3222314420,2660,2650,2660,2650,876
20241122,105800,3219984890,2650,2645,2650,2645,2722
20241122,105700,3212781595,2645,2640,2650,2640,14759
20241122,105600,3173805035,2640,2650,2650,2640,8740
20241122,105500,3150691655,2650,2650,2655,2650,390
20241122,105400,3149658150,2650,2650,2650,2650,1436
20241122,105300,3145852750,2645,2655,2660,2645,16874
20241122,105200,3101125135,2655,2655,2655,2655,1080
20241122,105100,3098257735,2655,2650,2655,2650,75
20241122,105000,3098058735,2650,2655,2655,2650,2830
20241122,104900,3090556535,2655,2660,2660,2655,4395
20241122,104800,3078882755,2665,2670,2670,2665,5712
20241122,104700,3063658495,2670,2675,2675,2670,6743
20241122,104600,3045650635,2675,2670,2675,2670,7321
20241122,104500,3026087275,2670,2675,2680,2665,19365
20241122,104400,2974302140,2675,2660,2675,2660,7039
20241122,104300,2955532505,2660,2655,2660,2655,1897
20241122,104200,2950490375,2655,2665,2665,2655,4387
20241122,104100,2938819205,2665,2665,2665,2665,1
20241122,104000,2938816540,2660,2650,2660,2645,4965
20241122,103900,2925628445,2645,2645,2650,2645,4903
20241122,103800,2912659010,2650,2645,2655,2645,1193
20241122,103700,2909501440,2645,2650,2655,2645,1365
20241122,103600,2905884365,2650,2655,2655,2645,1303
20241122,103500,2902433100,2645,2650,2650,2645,218
20241122,103400,2901855905,2645,2650,2650,2645,6288
20241122,103300,2885223615,2645,2650,2650,2640,8621
20241122,103200,2862405185,2650,2660,2660,2650,9785
20241122,103100,2836418615,2660,2670,2670,2660,9603
20241122,103000,2810831940,2665,2665,2670,2665,3652
20241122,102900,2801097290,2670,2665,2670,2665,1866
20241122,102800,2796120185,2670,2670,2670,2660,2851
20241122,102700,2788513315,2670,2670,2670,2660,16685
20241122,102600,2744067090,2675,2660,2680,2660,21514
20241122,102500,2686610405,2650,2665,2665,2650,214
20241122,102400,2686040205,2665,2660,2665,2655,11888
20241122,102300,2654418660,2660,2660,2665,2655,4639
20241122,102200,2642078065,2660,2655,2660,2655,1101
20241122,102100,2639151175,2650,2655,2660,2650,3920
20241122,102000,2628745055,2655,2660,2665,2655,1387
20241122,101900,2625056090,2655,2655,2665,2655,2666
20241122,101800,2617972455,2655,2660,2660,2655,5696
20241122,101700,2602828235,2665,2665,2675,2655,11250
20241122,101600,2572858170,2670,2665,2670,2660,22621
20241122,101500,2512540835,2665,2655,2665,2655,7196
20241122,101400,2493401875,2655,2650,2655,2635,8988
20241122,101300,2469563975,2650,2630,2650,2625,2649
20241122,101200,2462567895,2630,2630,2640,2630,4581
20241122,101100,2450497960,2625,2625,2625,2625,3439
20241122,101000,2441470585,2625,2625,2640,2625,1689
20241122,100900,2437036930,2625,2625,2640,2625,6846
20241122,100800,2418995235,2635,2640,2640,2625,5101
20241122,100700,2405585170,2640,2640,2640,2630,5231
20241122,100600,2391821935,2630,2635,2635,2630,3394
20241122,100500,2382890180,2635,2640,2645,2635,2320
20241122,100400,2376769920,2640,2635,2645,2635,3109
20241122,100300,2368567010,2635,2635,2635,2630,9952
20241122,100200,2342361345,2640,2655,2655,2640,16496
20241122,100100,2298750980,2655,2645,2655,2645,3328
20241122,100000,2289942370,2650,2645,2650,2645,8590
20241122,095900,2267197200,2650,2650,2655,2640,3225
20241122,095800,2258657410,2650,2635,2655,2635,14520
20241122,095700,2220181910,2640,2635,2640,2635,938
20241122,095600,2217706290,2635,2635,2640,2630,7260
20241122,095500,2198602345,2635,2640,2645,2635,7175
20241122,095400,2179686815,2640,2645,2650,2640,3402
20241122,095300,2170701170,2645,2645,2645,2640,2511
20241122,095200,2164061325,2640,2640,2640,2640,10048
20241122,095100,2137534605,2640,2645,2645,2640,8721
20241122,095000,2114500290,2645,2650,2655,2640,16533
20241122,094900,2070767000,2650,2650,2650,2645,6650
20241122,094800,2053156400,2650,2650,2655,2650,9449
20241122,094700,2028110555,2655,2655,2660,2650,6752
20241122,094600,2010182305,2645,2655,2660,2645,19361
20241122,094500,1958856330,2655,2660,2665,2655,15643
20241122,094400,1917208135,2660,2655,2665,2650,15711
20241122,094300,1875444375,2655,2645,2660,2645,20751
20241122,094200,1820424200,2650,2640,2650,2630,19230
20241122,094100,1769621880,2630,2635,2640,2630,9245
20241122,094000,1745270965,2635,2640,2640,2635,3999
20241122,093900,1734731865,2640,2640,2645,2640,5484
20241122,093800,1720248920,2640,2645,2645,2640,12339
20241122,093700,1687670280,2640,2640,2645,2635,5002
20241122,093600,1674465665,2645,2645,2645,2640,11222
20241122,093500,1644820205,2645,2645,2645,2635,12824
20241122,093400,1610945930,2640,2635,2650,2630,55047
20241122,093300,1465590970,2635,2630,2640,2630,32733
20241122,093200,1379347835,2630,2625,2630,2625,16378
20241122,093100,1336288570,2625,2620,2630,2615,9847
20241122,093000,1310450885,2620,2625,2630,2620,17365
20241122,092900,1264896460,2620,2615,2620,2610,5554
20241122,092800,1250353380,2610,2610,2615,2610,6666
20241122,092700,1232925340,2615,2610,2615,2610,3935
20241122,092600,1222641660,2615,2615,2620,2610,7781
20241122,092500,1202309090,2615,2615,2615,2610,11682
20241122,092400,1171813845,2615,2605,2615,2605,5056
20241122,092300,1158622830,2610,2605,2610,2600,2949
20241122,092200,1150929640,2600,2605,2605,2600,12092
20241122,092100,1119457740,2615,2610,2615,2605,9150
20241122,092000,1095583385,2610,2610,2610,2605,10629
20241122,091900,1067872945,2605,2610,2610,2600,3137
20241122,091800,1059700795,2610,2600,2610,2600,8200
20241122,091700,1038350735,2590,2595,2600,2590,4221
20241122,091600,1027406475,2595,2590,2595,2585,5591
20241122,091500,1012944540,2590,2595,2595,2590,10917
20241122,091400,984663805,2590,2590,2595,2585,3821
20241122,091300,974767715,2590,2590,2590,2585,7576
20241122,091200,955146800,2595,2600,2600,2590,3121
20241122,091100,947053895,2595,2610,2610,2590,32500
20241122,091000,862555825,2610,2615,2615,2595,21158
20241122,090900,807428310,2615,2600,2630,2595,27149
20241122,090800,736456190,2605,2600,2610,2580,43751
20241122,090700,622847865,2600,2580,2600,2580,22862
20241122,090600,563614975,2580,2575,2580,2570,5624
20241122,090500,549133650,2575,2570,2575,2560,22649
20241122,090400,491063215,2580,2570,2580,2565,29574
20241122,090300,415058480,2570,2575,2580,2570,2483
20241122,090200,408666125,2575,2585,2590,2565,32404
20241122,090100,325286165,2595,2565,2595,2560,41217
20241122,090000,219033880,2570,2545,2585,2535,85841