KissMeData/077360/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,194800,476391615,3765,3765,3765,3765,1230
20241122,194700,476391615,3765,3765,3765,3765,0
20241122,194600,476391615,3765,3765,3765,3765,0
20241122,194500,476391615,3765,3765,3765,3765,0
20241122,194400,476391615,3765,3765,3765,3765,0
20241122,194300,476391615,3765,3765,3765,3765,0
20241122,194200,476391615,3765,3765,3765,3765,0
20241122,194100,476391615,3765,3765,3765,3765,0
20241122,194000,476391615,3765,3765,3765,3765,0
20241122,193900,476391615,3765,3765,3765,3765,0
20241122,193800,476391615,3765,3765,3765,3765,0
20241122,193700,476391615,3765,3765,3765,3765,0
20241122,193600,476391615,3765,3765,3765,3765,0
20241122,193500,476391615,3765,3765,3765,3765,0
20241122,193400,476391615,3765,3765,3765,3765,0
20241122,193300,476391615,3765,3765,3765,3765,0
20241122,193200,476391615,3765,3765,3765,3765,0
20241122,193100,476391615,3765,3765,3765,3765,0
20241122,193000,476391615,3765,3765,3765,3765,0
20241122,192900,476391615,3765,3765,3765,3765,0
20241122,192800,476391615,3765,3765,3765,3765,0
20241122,192700,476391615,3765,3765,3765,3765,0
20241122,192600,476391615,3765,3765,3765,3765,0
20241122,192500,476391615,3765,3765,3765,3765,0
20241122,192400,476391615,3765,3765,3765,3765,0
20241122,192300,476391615,3765,3765,3765,3765,0
20241122,192200,476391615,3765,3765,3765,3765,0
20241122,192100,476391615,3765,3765,3765,3765,0
20241122,192000,476391615,3765,3765,3765,3765,0
20241122,191900,476391615,3765,3765,3765,3765,0
20241122,191800,476391615,3765,3765,3765,3765,1230
20241122,191700,476391615,3765,3765,3765,3765,0
20241122,191600,476391615,3765,3765,3765,3765,0
20241122,191500,476391615,3765,3765,3765,3765,0
20241122,191400,476391615,3765,3765,3765,3765,0
20241122,191300,476391615,3765,3765,3765,3765,0
20241122,191200,476391615,3765,3765,3765,3765,0
20241122,191100,476391615,3765,3765,3765,3765,0
20241122,191000,476391615,3765,3765,3765,3765,0
20241122,190900,476391615,3765,3765,3765,3765,0
20241122,190800,476391615,3765,3765,3765,3765,0
20241122,190700,476391615,3765,3765,3765,3765,0
20241122,190600,476391615,3765,3765,3765,3765,0
20241122,190500,476391615,3765,3765,3765,3765,0
20241122,190400,476391615,3765,3765,3765,3765,0
20241122,190300,476391615,3765,3765,3765,3765,0
20241122,190200,476391615,3765,3765,3765,3765,0
20241122,190100,476391615,3765,3765,3765,3765,0
20241122,190000,476391615,3765,3765,3765,3765,0
20241122,185900,476391615,3765,3765,3765,3765,0
20241122,185800,476391615,3765,3765,3765,3765,0
20241122,185700,476391615,3765,3765,3765,3765,0
20241122,185600,476391615,3765,3765,3765,3765,0
20241122,185500,476391615,3765,3765,3765,3765,0
20241122,185400,476391615,3765,3765,3765,3765,0
20241122,185300,476391615,3765,3765,3765,3765,0
20241122,185200,476391615,3765,3765,3765,3765,0
20241122,185100,476391615,3765,3765,3765,3765,0
20241122,185000,476391615,3765,3765,3765,3765,0
20241122,184900,476391615,3765,3765,3765,3765,0
20241122,184800,476391615,3765,3765,3765,3765,1230
20241122,184700,476391615,3765,3765,3765,3765,0
20241122,184600,476391615,3765,3765,3765,3765,0
20241122,184500,476391615,3765,3765,3765,3765,0
20241122,184400,476391615,3765,3765,3765,3765,0
20241122,184300,476391615,3765,3765,3765,3765,0
20241122,184200,476391615,3765,3765,3765,3765,0
20241122,184100,476391615,3765,3765,3765,3765,0
20241122,184000,476391615,3765,3765,3765,3765,0
20241122,183900,476391615,3765,3765,3765,3765,0
20241122,183800,476391615,3765,3765,3765,3765,0
20241122,183700,476391615,3765,3765,3765,3765,0
20241122,183600,476391615,3765,3765,3765,3765,0
20241122,183500,476391615,3765,3765,3765,3765,0
20241122,183400,476391615,3765,3765,3765,3765,0
20241122,183300,476391615,3765,3765,3765,3765,0
20241122,183200,476391615,3765,3765,3765,3765,0
20241122,183100,476391615,3765,3765,3765,3765,0
20241122,183000,476391615,3765,3765,3765,3765,0
20241122,182900,476391615,3765,3765,3765,3765,0
20241122,182800,476391615,3765,3765,3765,3765,0
20241122,182700,476391615,3765,3765,3765,3765,0
20241122,182600,476391615,3765,3765,3765,3765,0
20241122,182500,476391615,3765,3765,3765,3765,0
20241122,182400,476391615,3765,3765,3765,3765,0
20241122,182300,476391615,3765,3765,3765,3765,0
20241122,182200,476391615,3765,3765,3765,3765,0
20241122,182100,476391615,3765,3765,3765,3765,0
20241122,182000,476391615,3765,3765,3765,3765,0
20241122,181900,476391615,3765,3765,3765,3765,0
20241122,181800,476391615,3765,3765,3765,3765,1230
20241122,181700,476391615,3765,3765,3765,3765,0
20241122,181600,476391615,3765,3765,3765,3765,0
20241122,181500,476391615,3765,3765,3765,3765,0
20241122,181400,476391615,3765,3765,3765,3765,0
20241122,181300,476391615,3765,3765,3765,3765,0
20241122,181200,476391615,3765,3765,3765,3765,0
20241122,181100,476391615,3765,3765,3765,3765,0
20241122,181000,476391615,3765,3765,3765,3765,0
20241122,180900,476391615,3765,3765,3765,3765,0
20241122,180800,476391615,3765,3765,3765,3765,0
20241122,180700,476391615,3765,3765,3765,3765,0
20241122,180600,476391615,3765,3765,3765,3765,0
20241122,180500,476391615,3765,3765,3765,3765,0
20241122,180400,476391615,3765,3765,3765,3765,0
20241122,180300,476391615,3765,3765,3765,3765,0
20241122,180200,476391615,3765,3765,3765,3765,0
20241122,180100,476391615,3765,3765,3765,3765,0
20241122,180000,476391615,3765,3765,3765,3765,0
20241122,175900,476391615,3765,3765,3765,3765,0
20241122,175800,476391615,3765,3765,3765,3765,0
20241122,175700,476391615,3765,3765,3765,3765,0
20241122,175600,476391615,3765,3765,3765,3765,0
20241122,175500,476391615,3765,3765,3765,3765,0
20241122,175400,476391615,3765,3765,3765,3765,0
20241122,175300,476391615,3765,3765,3765,3765,0
20241122,175200,476391615,3765,3765,3765,3765,0
20241122,175100,476391615,3765,3765,3765,3765,0
20241122,175000,476391615,3765,3765,3765,3765,0
20241122,174900,476391615,3765,3765,3765,3765,0
20241122,174800,476391615,3765,3765,3765,3765,1230
20241122,174700,476391615,3765,3765,3765,3765,0
20241122,174600,476391615,3765,3765,3765,3765,0
20241122,174500,476391615,3765,3765,3765,3765,0
20241122,174400,476391615,3765,3765,3765,3765,0
20241122,174300,476391615,3765,3765,3765,3765,0
20241122,174200,476391615,3765,3765,3765,3765,0
20241122,174100,476391615,3765,3765,3765,3765,0
20241122,174000,476391615,3765,3765,3765,3765,0
20241122,173900,476391615,3765,3765,3765,3765,0
20241122,173800,476391615,3765,3765,3765,3765,0
20241122,173700,476391615,3765,3765,3765,3765,0
20241122,173600,476391615,3765,3765,3765,3765,0
20241122,173500,476391615,3765,3765,3765,3765,0
20241122,173400,476391615,3765,3765,3765,3765,0
20241122,173300,476391615,3765,3765,3765,3765,0
20241122,173200,476391615,3765,3765,3765,3765,0
20241122,173100,476391615,3765,3765,3765,3765,0
20241122,173000,476391615,3765,3765,3765,3765,0
20241122,172900,476391615,3765,3765,3765,3765,0
20241122,172800,476391615,3765,3765,3765,3765,0
20241122,172700,476391615,3765,3765,3765,3765,0
20241122,172600,476391615,3765,3765,3765,3765,0
20241122,172500,476391615,3765,3765,3765,3765,0
20241122,172400,476391615,3765,3765,3765,3765,0
20241122,172300,476391615,3765,3765,3765,3765,0
20241122,172200,476391615,3765,3765,3765,3765,0
20241122,172100,476391615,3765,3765,3765,3765,0
20241122,172000,476391615,3765,3765,3765,3765,0
20241122,171900,476391615,3765,3765,3765,3765,0
20241122,171800,476391615,3765,3765,3765,3765,1230
20241122,171700,476391615,3765,3765,3765,3765,0
20241122,171600,476391615,3765,3765,3765,3765,0
20241122,171500,476391615,3765,3765,3765,3765,0
20241122,171400,476391615,3765,3765,3765,3765,0
20241122,171300,476391615,3765,3765,3765,3765,0
20241122,171200,476391615,3765,3765,3765,3765,0
20241122,171100,476391615,3765,3765,3765,3765,0
20241122,171000,476391615,3765,3765,3765,3765,0
20241122,170900,476391615,3765,3765,3765,3765,0
20241122,170800,476391615,3765,3765,3765,3765,0
20241122,170700,476391615,3765,3765,3765,3765,0
20241122,170600,476391615,3765,3765,3765,3765,0
20241122,170500,476391615,3765,3765,3765,3765,0
20241122,170400,476391615,3765,3765,3765,3765,0
20241122,170300,476391615,3765,3765,3765,3765,0
20241122,170200,476391615,3765,3765,3765,3765,0
20241122,170100,476391615,3765,3765,3765,3765,0
20241122,170000,476391615,3765,3765,3765,3765,0
20241122,165900,476391615,3765,3765,3765,3765,0
20241122,165800,476391615,3765,3765,3765,3765,0
20241122,165700,476391615,3765,3765,3765,3765,0
20241122,165600,476391615,3765,3765,3765,3765,0
20241122,165500,476391615,3765,3765,3765,3765,0
20241122,165400,476391615,3765,3765,3765,3765,0
20241122,165300,476391615,3765,3765,3765,3765,0
20241122,165200,476391615,3765,3765,3765,3765,0
20241122,165100,476391615,3765,3765,3765,3765,0
20241122,165000,476391615,3765,3765,3765,3765,0
20241122,164900,476391615,3765,3765,3765,3765,0
20241122,164800,476391615,3765,3765,3765,3765,1230
20241122,164700,476391615,3765,3765,3765,3765,0
20241122,164600,476391615,3765,3765,3765,3765,0
20241122,164500,476391615,3765,3765,3765,3765,0
20241122,164400,476391615,3765,3765,3765,3765,0
20241122,164300,476391615,3765,3765,3765,3765,0
20241122,164200,476391615,3765,3765,3765,3765,0
20241122,164100,476391615,3765,3765,3765,3765,0
20241122,164000,476391615,3765,3765,3765,3765,0
20241122,163900,476391615,3765,3765,3765,3765,0
20241122,163800,476391615,3765,3765,3765,3765,0
20241122,163700,476391615,3765,3765,3765,3765,0
20241122,163600,476391615,3765,3765,3765,3765,0
20241122,163500,476391615,3765,3765,3765,3765,0
20241122,163400,476391615,3765,3765,3765,3765,0
20241122,163300,476391615,3765,3765,3765,3765,0
20241122,163200,476391615,3765,3765,3765,3765,0
20241122,163100,476391615,3765,3765,3765,3765,0
20241122,163000,476391615,3765,3765,3765,3765,0
20241122,162900,476391615,3765,3765,3765,3765,0
20241122,162800,476391615,3765,3765,3765,3765,0
20241122,162700,476391615,3765,3765,3765,3765,0
20241122,162600,476391615,3765,3765,3765,3765,0
20241122,162500,476391615,3765,3765,3765,3765,0
20241122,162400,476391615,3765,3765,3765,3765,0
20241122,162300,476391615,3765,3765,3765,3765,0
20241122,162200,476391615,3765,3765,3765,3765,0
20241122,162100,476391615,3765,3765,3765,3765,0
20241122,162000,476391615,3765,3765,3765,3765,0
20241122,161900,476391615,3765,3765,3765,3765,0
20241122,161800,476391615,3765,3765,3765,3765,1230
20241122,161700,476391615,3765,3765,3765,3765,0
20241122,161600,476391615,3765,3765,3765,3765,0
20241122,161500,476391615,3765,3765,3765,3765,0
20241122,161400,476391615,3765,3765,3765,3765,0
20241122,161300,476391615,3765,3765,3765,3765,0
20241122,161200,476391615,3765,3765,3765,3765,0
20241122,161100,476391615,3765,3765,3765,3765,0
20241122,161000,476391615,3765,3765,3765,3765,0
20241122,160900,476391615,3765,3765,3765,3765,0
20241122,160800,476391615,3765,3765,3765,3765,0
20241122,160700,476391615,3765,3765,3765,3765,0
20241122,160600,476391615,3765,3765,3765,3765,0
20241122,160500,476391615,3765,3765,3765,3765,0
20241122,160400,476391615,3765,3765,3765,3765,0
20241122,160300,476391615,3765,3765,3765,3765,0
20241122,160200,476391615,3765,3765,3765,3765,0
20241122,160100,476391615,3765,3765,3765,3765,0
20241122,160000,476391615,3765,3765,3765,3765,0
20241122,155900,476391615,3765,3765,3765,3765,0
20241122,155800,476391615,3765,3765,3765,3765,0
20241122,155700,476391615,3765,3765,3765,3765,0
20241122,155600,476391615,3765,3765,3765,3765,0
20241122,155500,476391615,3765,3765,3765,3765,0
20241122,155400,476391615,3765,3765,3765,3765,0
20241122,155300,476391615,3765,3765,3765,3765,0
20241122,155200,476391615,3765,3765,3765,3765,0
20241122,155100,476391615,3765,3765,3765,3765,0
20241122,155000,476391615,3765,3765,3765,3765,0
20241122,154900,476391615,3765,3765,3765,3765,0
20241122,154800,476391615,3765,3765,3765,3765,1230
20241122,154700,476391615,3765,3765,3765,3765,0
20241122,154600,476391615,3765,3765,3765,3765,0
20241122,154500,476391615,3765,3765,3765,3765,0
20241122,154400,476391615,3765,3765,3765,3765,0
20241122,154300,476391615,3765,3765,3765,3765,0
20241122,154200,476391615,3765,3765,3765,3765,0
20241122,154100,476391615,3765,3765,3765,3765,0
20241122,154000,476391615,3765,3765,3765,3765,0
20241122,153900,476391615,3765,3765,3765,3765,0
20241122,153800,476391615,3765,3765,3765,3765,0
20241122,153700,476391615,3765,3765,3765,3765,0
20241122,153600,476391615,3765,3765,3765,3765,0
20241122,153500,476391615,3765,3765,3765,3765,0
20241122,153400,476391615,3765,3765,3765,3765,0
20241122,153300,476391615,3765,3765,3765,3765,0
20241122,153200,476391615,3765,3765,3765,3765,0
20241122,153100,476391615,3765,3765,3765,3765,0
20241122,153000,476391615,3765,3765,3765,3765,1230
20241122,152900,471760665,3780,3780,3780,3780,0
20241122,152800,471760665,3780,3780,3780,3780,0
20241122,152700,471760665,3780,3780,3780,3780,0
20241122,152600,471760665,3780,3780,3780,3780,0
20241122,152500,471760665,3780,3780,3780,3780,0
20241122,152400,471760665,3780,3780,3780,3780,0
20241122,152300,471760665,3780,3780,3780,3780,0
20241122,152200,471760665,3780,3780,3780,3780,0
20241122,152100,471760665,3780,3780,3780,3780,0
20241122,152000,471760665,3780,3780,3780,3780,0
20241122,151900,471760665,3780,3765,3780,3765,262
20241122,151800,470770715,3765,3770,3770,3765,3016
20241122,151700,459412780,3785,3780,3785,3780,6
20241122,151600,459390095,3780,3770,3785,3770,60
20241122,151500,459163650,3770,3770,3770,3770,664
20241122,151400,456660370,3770,3770,3770,3770,1
20241122,151300,456656600,3770,3770,3770,3765,326
20241122,151200,455428580,3770,3770,3770,3770,107
20241122,151100,455025190,3770,3770,3770,3770,1080
20241122,151000,450953590,3770,3775,3775,3770,3
20241122,150900,450942275,3770,3770,3770,3770,54
20241122,150800,450738695,3775,3770,3775,3770,72
20241122,150700,450467245,3770,3770,3775,3770,1207
20241122,150600,445916850,3775,3775,3775,3775,250
20241122,150500,444973100,3775,3775,3775,3775,126
20241122,150400,444497450,3780,3780,3780,3780,47
20241122,150300,444319790,3780,3780,3780,3780,0
20241122,150200,444319790,3780,3780,3780,3780,0
20241122,150100,444319790,3780,3780,3780,3780,1000
20241122,150000,440539790,3790,3790,3790,3790,0
20241122,145900,440539790,3790,3780,3790,3780,30
20241122,145800,440426380,3780,3780,3780,3780,657
20241122,145700,437942920,3780,3790,3790,3780,1505
20241122,145600,432253970,3790,3790,3790,3790,1000
20241122,145500,428463970,3790,3790,3790,3790,10
20241122,145400,428426070,3790,3790,3790,3790,20
20241122,145300,428350270,3790,3790,3790,3790,0
20241122,145200,428350270,3790,3790,3790,3790,90
20241122,145100,428009170,3790,3790,3790,3790,711
20241122,145000,425314480,3790,3790,3790,3790,0
20241122,144900,425314480,3790,3790,3790,3790,0
20241122,144800,425314480,3790,3790,3790,3790,0
20241122,144700,425314480,3790,3790,3790,3790,0
20241122,144600,425314480,3790,3790,3790,3790,0
20241122,144500,425314480,3790,3790,3790,3790,0
20241122,144400,425314480,3790,3790,3790,3790,0
20241122,144300,425314480,3790,3785,3790,3775,454
20241122,144200,423598805,3795,3795,3795,3795,100
20241122,144100,423219305,3790,3790,3790,3790,30
20241122,144000,423105605,3790,3790,3790,3790,2
20241122,143900,423098025,3790,3790,3790,3790,444
20241122,143800,421415265,3790,3790,3790,3790,1
20241122,143700,421411475,3780,3770,3780,3770,223
20241122,143600,420568545,3770,3770,3770,3770,21
20241122,143500,420489375,3770,3770,3770,3770,30
20241122,143400,420376275,3770,3770,3770,3770,105
20241122,143300,419980425,3770,3770,3770,3770,1619
20241122,143200,413876795,3780,3780,3780,3780,0
20241122,143100,413876795,3780,3780,3780,3780,222
20241122,143000,413037635,3780,3780,3780,3780,0
20241122,142900,413037635,3780,3780,3780,3780,2
20241122,142800,413030075,3780,3780,3780,3775,25
20241122,142700,412935615,3775,3780,3780,3775,64
20241122,142600,412693885,3780,3780,3780,3780,1776
20241122,142500,405980605,3785,3785,3785,3785,2
20241122,142400,405973035,3785,3775,3785,3775,31
20241122,142300,405855940,3770,3770,3770,3770,10
20241122,142200,405818240,3780,3780,3780,3780,0
20241122,142100,405818240,3780,3780,3780,3780,1586
20241122,142000,399823160,3785,3770,3785,3770,1459
20241122,141900,394310305,3775,3775,3775,3775,2
20241122,141800,394302755,3775,3775,3775,3770,1221
20241122,141700,389699550,3770,3770,3770,3770,40
20241122,141600,389548750,3775,3775,3775,3775,954
20241122,141500,385947400,3775,3775,3775,3775,0
20241122,141400,385947400,3775,3780,3780,3775,803
20241122,141300,382916050,3780,3780,3780,3780,97
20241122,141200,382549390,3780,3780,3780,3780,308
20241122,141100,381385150,3780,3775,3780,3775,2
20241122,141000,381377595,3775,3775,3775,3775,0
20241122,140900,381377595,3775,3780,3780,3775,105
20241122,140800,380981195,3785,3785,3785,3785,0
20241122,140700,380981195,3785,3785,3785,3785,0
20241122,140600,380981195,3785,3770,3785,3770,81
20241122,140500,380675405,3775,3775,3775,3775,4
20241122,140400,380660305,3770,3775,3775,3770,2679
20241122,140300,370560470,3775,3770,3775,3770,1872
20241122,140200,363503020,3775,3780,3780,3775,2873
20241122,140100,352644260,3780,3780,3780,3780,30
20241122,140000,352530860,3785,3785,3785,3785,0
20241122,135900,352530860,3785,3785,3785,3775,36
20241122,135800,352394835,3775,3785,3785,3775,182
20241122,135700,351707765,3770,3775,3785,3770,104
20241122,135600,351315115,3775,3780,3780,3775,740
20241122,135500,348521315,3780,3780,3780,3780,0
20241122,135400,348521315,3780,3780,3780,3780,7
20241122,135300,348494855,3780,3780,3780,3780,1
20241122,135200,348491075,3775,3785,3785,3775,3000
20241122,135100,337142015,3785,3785,3785,3785,18
20241122,135000,337073885,3785,3790,3790,3785,3977
20241122,134900,322005790,3795,3795,3795,3795,0
20241122,134800,322005790,3795,3795,3795,3795,0
20241122,134700,322005790,3795,3795,3795,3795,1502
20241122,134600,316305700,3795,3795,3795,3795,418
20241122,134500,314719390,3805,3805,3805,3805,86
20241122,134400,314392160,3800,3795,3800,3795,296
20241122,134300,313267475,3800,3800,3800,3800,990
20241122,134200,309505475,3805,3805,3805,3805,0
20241122,134100,309505475,3805,3805,3805,3805,5
20241122,134000,309486450,3810,3805,3810,3805,30
20241122,133900,309372275,3810,3800,3810,3800,52
20241122,133800,309174365,3810,3810,3810,3810,4
20241122,133700,309159125,3810,3810,3810,3810,0
20241122,133600,309159125,3810,3810,3810,3810,156
20241122,133500,308564765,3810,3810,3810,3805,7
20241122,133400,308538120,3805,3805,3805,3805,0
20241122,133300,308538120,3805,3805,3805,3805,49
20241122,133200,308351675,3805,3805,3805,3805,1
20241122,133100,308347870,3800,3800,3800,3800,0
20241122,133000,308347870,3800,3800,3800,3800,0
20241122,132900,308347870,3800,3800,3800,3800,480
20241122,132800,306523870,3805,3805,3805,3805,3
20241122,132700,306512455,3805,3805,3805,3805,0
20241122,132600,306512455,3805,3805,3805,3805,0
20241122,132500,306512455,3805,3805,3805,3805,0
20241122,132400,306512455,3805,3805,3805,3805,0
20241122,132300,306512455,3805,3805,3805,3805,0
20241122,132200,306512455,3805,3810,3810,3805,935
20241122,132100,302954770,3810,3810,3810,3810,0
20241122,132000,302954770,3810,3805,3810,3805,8
20241122,131900,302924325,3815,3815,3815,3815,0
20241122,131800,302924325,3815,3815,3815,3815,0
20241122,131700,302924325,3815,3815,3815,3815,0
20241122,131600,302924325,3815,3815,3815,3815,0
20241122,131500,302924325,3815,3815,3815,3815,0
20241122,131400,302924325,3815,3815,3815,3815,10
20241122,131300,302886175,3815,3810,3815,3810,63
20241122,131200,302646140,3810,3810,3810,3810,100
20241122,131100,302265140,3810,3810,3810,3810,0
20241122,131000,302265140,3810,3810,3810,3810,20
20241122,130900,302188940,3810,3810,3810,3810,0
20241122,130800,302188940,3810,3810,3810,3810,38
20241122,130700,302044160,3810,3810,3815,3810,26
20241122,130600,301945095,3810,3810,3810,3810,5
20241122,130500,301926045,3810,3810,3810,3810,0
20241122,130400,301926045,3810,3810,3810,3810,0
20241122,130300,301926045,3810,3810,3810,3810,0
20241122,130200,301926045,3810,3810,3810,3810,0
20241122,130100,301926045,3810,3810,3810,3810,0
20241122,130000,301926045,3810,3810,3810,3810,0
20241122,125900,301926045,3810,3810,3810,3810,391
20241122,125800,300436335,3815,3815,3815,3815,0
20241122,125700,300436335,3815,3815,3815,3815,5
20241122,125600,300417260,3815,3815,3815,3815,262
20241122,125500,299417730,3810,3810,3810,3810,0
20241122,125400,299417730,3810,3815,3815,3810,230
20241122,125300,298540780,3810,3810,3810,3810,246
20241122,125200,297603520,3815,3815,3815,3815,0
20241122,125100,297603520,3815,3815,3815,3815,0
20241122,125000,297603520,3815,3815,3815,3815,0
20241122,124900,297603520,3815,3815,3815,3815,0
20241122,124800,297603520,3815,3815,3815,3815,17
20241122,124700,297538665,3825,3825,3825,3825,0
20241122,124600,297538665,3825,3825,3825,3825,0
20241122,124500,297538665,3825,3825,3825,3825,100
20241122,124400,297156165,3810,3810,3810,3810,0
20241122,124300,297156165,3810,3810,3810,3810,1
20241122,124200,297152355,3825,3825,3825,3825,65
20241122,124100,296903730,3825,3825,3825,3825,0
20241122,124000,296903730,3825,3825,3825,3825,3
20241122,123900,296892255,3825,3825,3825,3825,0
20241122,123800,296892255,3825,3810,3825,3810,26
20241122,123700,296793140,3820,3820,3820,3820,500
20241122,123600,294883140,3820,3820,3820,3820,100
20241122,123500,294501140,3820,3810,3820,3810,101
20241122,123400,294116320,3820,3820,3820,3820,2
20241122,123300,294108680,3815,3815,3815,3815,416
20241122,123200,292521640,3820,3820,3820,3820,0
20241122,123100,292521640,3820,3820,3820,3820,0
20241122,123000,292521640,3820,3820,3820,3820,0
20241122,122900,292521640,3820,3820,3820,3820,0
20241122,122800,292521640,3820,3820,3820,3820,0
20241122,122700,292521640,3820,3820,3820,3820,209
20241122,122600,291723260,3820,3820,3820,3820,0
20241122,122500,291723260,3820,3820,3820,3820,0
20241122,122400,291723260,3820,3820,3820,3820,0
20241122,122300,291723260,3820,3820,3820,3820,10
20241122,122200,291685060,3815,3815,3815,3815,133
20241122,122100,291177665,3810,3810,3810,3810,0
20241122,122000,291177665,3810,3810,3810,3810,0
20241122,121900,291177665,3810,3810,3810,3810,0
20241122,121800,291177665,3810,3810,3810,3810,0
20241122,121700,291177665,3810,3810,3810,3810,0
20241122,121600,291177665,3810,3810,3810,3810,1
20241122,121500,291173855,3815,3815,3815,3815,0
20241122,121400,291173855,3815,3815,3815,3815,367
20241122,121300,289773750,3815,3815,3815,3815,677
20241122,121200,287190995,3815,3815,3815,3815,0
20241122,121100,287190995,3815,3815,3815,3815,0
20241122,121000,287190995,3815,3815,3815,3815,0
20241122,120900,287190995,3815,3815,3815,3815,21
20241122,120800,287110880,3815,3815,3815,3815,4
20241122,120700,287095620,3810,3810,3810,3810,0
20241122,120600,287095620,3810,3810,3810,3810,1
20241122,120500,287091810,3815,3815,3815,3815,0
20241122,120400,287091810,3815,3815,3815,3815,0
20241122,120300,287091810,3815,3815,3815,3815,5
20241122,120200,287072735,3815,3815,3815,3815,0
20241122,120100,287072735,3815,3800,3820,3800,71
20241122,120000,286802855,3800,3815,3815,3800,1922
20241122,115900,279499220,3815,3800,3820,3800,17
20241122,115800,279434585,3800,3800,3800,3800,0
20241122,115700,279434585,3800,3800,3800,3800,0
20241122,115600,279434585,3800,3800,3800,3800,500
20241122,115500,277534585,3800,3800,3800,3800,0
20241122,115400,277534585,3800,3800,3800,3800,741
20241122,115300,274718785,3825,3825,3825,3825,1
20241122,115200,274714960,3825,3825,3825,3825,0
20241122,115100,274714960,3825,3825,3825,3825,172
20241122,115000,274057060,3825,3815,3825,3795,10024
20241122,114900,235894730,3820,3820,3820,3820,1387
20241122,114800,230596390,3820,3820,3820,3820,0
20241122,114700,230596390,3820,3820,3820,3820,0
20241122,114600,230596390,3820,3820,3820,3820,11
20241122,114500,230554370,3820,3820,3820,3820,52
20241122,114400,230355730,3830,3830,3830,3830,0
20241122,114300,230355730,3830,3830,3830,3830,0
20241122,114200,230355730,3830,3830,3830,3830,0
20241122,114100,230355730,3830,3830,3830,3830,101
20241122,114000,229968900,3825,3825,3825,3825,1
20241122,113900,229965075,3825,3825,3825,3825,0
20241122,113800,229965075,3825,3825,3825,3825,50
20241122,113700,229773825,3825,3825,3825,3825,0
20241122,113600,229773825,3825,3825,3825,3825,5
20241122,113500,229754700,3835,3835,3835,3835,0
20241122,113400,229754700,3835,3835,3835,3835,0
20241122,113300,229754700,3835,3835,3835,3835,500
20241122,113200,227837200,3835,3835,3835,3835,0
20241122,113100,227837200,3835,3835,3835,3835,0
20241122,113000,227837200,3835,3835,3835,3835,11
20241122,112900,227795015,3825,3825,3825,3825,0
20241122,112800,227795015,3825,3830,3830,3825,465
20241122,112700,226014890,3830,3830,3830,3830,0
20241122,112600,226014890,3830,3835,3835,3830,6
20241122,112500,225991890,3830,3830,3830,3830,30
20241122,112400,225876990,3835,3835,3835,3835,0
20241122,112300,225876990,3835,3835,3835,3835,0
20241122,112200,225876990,3835,3835,3835,3835,0
20241122,112100,225876990,3835,3835,3835,3835,0
20241122,112000,225876990,3835,3830,3835,3825,198
20241122,111900,225119145,3830,3830,3830,3830,3
20241122,111800,225107655,3830,3825,3830,3825,103
20241122,111700,224713665,3835,3835,3835,3835,0
20241122,111600,224713665,3835,3835,3835,3835,0
20241122,111500,224713665,3835,3830,3835,3830,302
20241122,111400,223556995,3830,3830,3830,3830,190
20241122,111300,222829295,3835,3830,3835,3830,3361
20241122,111200,209956660,3835,3835,3835,3835,130
20241122,111100,209458110,3840,3840,3840,3840,0
20241122,111000,209458110,3840,3835,3840,3835,996
20241122,110900,205638440,3840,3840,3840,3840,10
20241122,110800,205600040,3840,3840,3840,3840,26
20241122,110700,205500200,3835,3840,3840,3835,1836
20241122,110600,198452135,3840,3840,3840,3840,0
20241122,110500,198452135,3840,3840,3840,3840,0
20241122,110400,198452135,3840,3840,3840,3840,171
20241122,110300,197795495,3840,3840,3840,3840,1
20241122,110200,197791655,3835,3835,3835,3835,1
20241122,110100,197787820,3840,3840,3840,3840,0
20241122,110000,197787820,3840,3840,3840,3840,0
20241122,105900,197787820,3840,3840,3840,3840,0
20241122,105800,197787820,3840,3840,3840,3840,0
20241122,105700,197787820,3840,3845,3845,3840,36
20241122,105600,197649575,3845,3845,3845,3845,5
20241122,105500,197630350,3845,3835,3845,3835,3
20241122,105400,197618825,3845,3835,3845,3835,9
20241122,105300,197584300,3845,3845,3845,3845,0
20241122,105200,197584300,3845,3845,3845,3845,1
20241122,105100,197580455,3830,3830,3830,3830,82
20241122,105000,197266395,3845,3845,3845,3845,0
20241122,104900,197266395,3845,3830,3845,3830,137
20241122,104800,196741655,3845,3845,3845,3845,0
20241122,104700,196741655,3845,3835,3845,3835,1000
20241122,104600,192899205,3835,3835,3835,3835,0
20241122,104500,192899205,3835,3835,3835,3835,10
20241122,104400,192860855,3835,3835,3835,3835,8
20241122,104300,192830175,3835,3835,3835,3835,0
20241122,104200,192830175,3835,3835,3835,3835,0
20241122,104100,192830175,3835,3835,3835,3835,0
20241122,104000,192830175,3835,3835,3835,3835,0
20241122,103900,192830175,3835,3835,3835,3835,0
20241122,103800,192830175,3835,3835,3835,3835,50
20241122,103700,192638425,3840,3835,3840,3835,172
20241122,103600,191978455,3840,3840,3840,3840,900
20241122,103500,188522455,3835,3835,3835,3835,82
20241122,103400,188207985,3845,3845,3845,3845,0
20241122,103300,188207985,3845,3845,3845,3845,1
20241122,103200,188204140,3835,3835,3835,3835,500
20241122,103100,186286640,3835,3835,3835,3835,0
20241122,103000,186286640,3835,3835,3835,3835,0
20241122,102900,186286640,3835,3845,3845,3835,501
20241122,102800,184365295,3845,3835,3845,3835,148
20241122,102700,183797705,3850,3850,3850,3850,0
20241122,102600,183797705,3850,3850,3850,3850,1
20241122,102500,183793855,3835,3835,3835,3835,0
20241122,102400,183793855,3835,3835,3835,3835,500
20241122,102300,181876355,3835,3835,3835,3835,500
20241122,102200,179958855,3850,3850,3850,3850,1
20241122,102100,179955005,3835,3835,3835,3835,1500
20241122,102000,174202505,3850,3850,3850,3850,0
20241122,101900,174202505,3850,3845,3850,3845,150
20241122,101800,173625070,3845,3845,3845,3845,101
20241122,101700,173236725,3845,3845,3845,3845,94
20241122,101600,172875295,3845,3840,3845,3840,570
20241122,101500,170686075,3840,3840,3840,3840,0
20241122,101400,170686075,3840,3840,3840,3840,10
20241122,101300,170647675,3845,3845,3845,3845,0
20241122,101200,170647675,3845,3845,3845,3845,0
20241122,101100,170647675,3845,3845,3845,3845,0
20241122,101000,170647675,3845,3845,3845,3845,154
20241122,100900,170055545,3845,3825,3845,3825,131
20241122,100800,169554450,3830,3830,3830,3830,733
20241122,100700,166747060,3850,3850,3850,3850,0
20241122,100600,166747060,3850,3850,3850,3850,1
20241122,100500,166743210,3850,3850,3850,3850,0
20241122,100400,166743210,3850,3850,3850,3850,50
20241122,100300,166550710,3850,3850,3850,3850,0
20241122,100200,166550710,3850,3850,3850,3850,3
20241122,100100,166539160,3850,3850,3850,3850,2
20241122,100000,166531460,3835,3835,3835,3835,481
20241122,095900,164686825,3835,3835,3835,3835,2
20241122,095800,164679155,3820,3820,3820,3820,100
20241122,095700,164297155,3820,3830,3830,3820,1010
20241122,095600,160437965,3835,3835,3835,3835,0
20241122,095500,160437965,3835,3835,3835,3835,0
20241122,095400,160437965,3835,3835,3835,3835,1
20241122,095300,160434130,3835,3835,3835,3835,200
20241122,095200,159667130,3835,3830,3835,3825,990
20241122,095100,155878755,3835,3835,3835,3835,4
20241122,095000,155863415,3835,3840,3840,3835,888
20241122,094900,152453505,3845,3850,3850,3845,599
20241122,094800,150150320,3850,3850,3850,3850,52
20241122,094700,149950120,3850,3850,3850,3850,34
20241122,094600,149819220,3850,3850,3850,3850,16
20241122,094500,149757620,3850,3850,3850,3850,1
20241122,094400,149753770,3850,3855,3855,3850,13
20241122,094300,149703670,3855,3855,3855,3855,2
20241122,094200,149695960,3855,3845,3855,3845,42
20241122,094100,149534420,3845,3850,3850,3845,250
20241122,094000,148572170,3840,3840,3840,3840,1220
20241122,093900,143887370,3840,3855,3855,3840,474
20241122,093800,142066715,3865,3865,3865,3865,70
20241122,093700,141796165,3865,3865,3865,3860,2782
20241122,093600,131057585,3865,3865,3865,3865,534
20241122,093500,128993675,3865,3865,3865,3860,258
20241122,093400,127996530,3865,3870,3870,3865,128
20241122,093300,127501805,3860,3860,3860,3860,450
20241122,093200,125764805,3860,3870,3870,3860,241
20241122,093100,124834535,3860,3860,3870,3860,1448
20241122,093000,119238590,3860,3860,3860,3850,1806
20241122,092900,112268830,3860,3860,3860,3860,141
20241122,092800,111724570,3855,3860,3860,3855,15
20241122,092700,111666680,3860,3850,3860,3850,1575
20241122,092600,105602295,3850,3850,3850,3850,0
20241122,092500,105602295,3850,3850,3850,3840,1556
20241122,092400,99626845,3840,3850,3850,3840,392
20241122,092300,98117735,3850,3850,3850,3850,1
20241122,092200,98113885,3840,3840,3840,3840,93
20241122,092100,97756765,3840,3855,3855,3840,107
20241122,092000,97345870,3855,3850,3855,3835,1807
20241122,091900,90390090,3855,3845,3855,3845,4
20241122,091800,90374700,3855,3850,3855,3835,41
20241122,091700,90216840,3855,3850,3855,3850,12
20241122,091600,90170585,3855,3845,3855,3810,3181
20241122,091500,77929300,3850,3845,3850,3845,288
20241122,091400,76821865,3855,3850,3855,3845,763
20241122,091300,73887330,3835,3850,3850,3835,551
20241122,091200,71770755,3850,3845,3850,3840,499
20241122,091100,69852635,3845,3845,3860,3845,3560
20241122,091000,56158045,3845,3845,3845,3845,56
20241122,090900,55942725,3820,3825,3860,3815,4954
20241122,090800,36890805,3815,3815,3825,3815,1622
20241122,090700,30699425,3815,3800,3815,3800,2438
20241122,090600,21421540,3790,3790,3790,3790,120
20241122,090500,20966740,3790,3805,3805,3790,1741
20241122,090400,14368335,3800,3790,3800,3790,221
20241122,090300,13530025,3800,3800,3805,3795,95
20241122,090200,13169480,3800,3800,3800,3800,1
20241122,090100,13165680,3810,3815,3815,3810,406
20241122,090000,11618805,3810,3800,3810,3800,3044