KissMeData/029480/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,191100,823483700,2885,2885,2885,2885,2080
20241121,191000,823483700,2885,2885,2885,2885,0
20241121,190900,823483700,2885,2885,2885,2885,0
20241121,190800,823483700,2885,2885,2885,2885,0
20241121,190700,823483700,2885,2885,2885,2885,0
20241121,190600,823483700,2885,2885,2885,2885,0
20241121,190500,823483700,2885,2885,2885,2885,0
20241121,190400,823483700,2885,2885,2885,2885,0
20241121,190300,823483700,2885,2885,2885,2885,0
20241121,190200,823483700,2885,2885,2885,2885,0
20241121,190100,823483700,2885,2885,2885,2885,0
20241121,190000,823483700,2885,2885,2885,2885,0
20241121,185900,823483700,2885,2885,2885,2885,0
20241121,185800,823483700,2885,2885,2885,2885,0
20241121,185700,823483700,2885,2885,2885,2885,0
20241121,185600,823483700,2885,2885,2885,2885,0
20241121,185500,823483700,2885,2885,2885,2885,0
20241121,185400,823483700,2885,2885,2885,2885,0
20241121,185300,823483700,2885,2885,2885,2885,0
20241121,185200,823483700,2885,2885,2885,2885,0
20241121,185100,823483700,2885,2885,2885,2885,0
20241121,185000,823483700,2885,2885,2885,2885,0
20241121,184900,823483700,2885,2885,2885,2885,0
20241121,184800,823483700,2885,2885,2885,2885,0
20241121,184700,823483700,2885,2885,2885,2885,0
20241121,184600,823483700,2885,2885,2885,2885,0
20241121,184500,823483700,2885,2885,2885,2885,0
20241121,184400,823483700,2885,2885,2885,2885,0
20241121,184300,823483700,2885,2885,2885,2885,0
20241121,184200,823483700,2885,2885,2885,2885,0
20241121,184100,823483700,2885,2885,2885,2885,2080
20241121,184000,823483700,2885,2885,2885,2885,0
20241121,183900,823483700,2885,2885,2885,2885,0
20241121,183800,823483700,2885,2885,2885,2885,0
20241121,183700,823483700,2885,2885,2885,2885,0
20241121,183600,823483700,2885,2885,2885,2885,0
20241121,183500,823483700,2885,2885,2885,2885,0
20241121,183400,823483700,2885,2885,2885,2885,0
20241121,183300,823483700,2885,2885,2885,2885,0
20241121,183200,823483700,2885,2885,2885,2885,0
20241121,183100,823483700,2885,2885,2885,2885,0
20241121,183000,823483700,2885,2885,2885,2885,0
20241121,182900,823483700,2885,2885,2885,2885,0
20241121,182800,823483700,2885,2885,2885,2885,0
20241121,182700,823483700,2885,2885,2885,2885,0
20241121,182600,823483700,2885,2885,2885,2885,0
20241121,182500,823483700,2885,2885,2885,2885,0
20241121,182400,823483700,2885,2885,2885,2885,0
20241121,182300,823483700,2885,2885,2885,2885,0
20241121,182200,823483700,2885,2885,2885,2885,0
20241121,182100,823483700,2885,2885,2885,2885,0
20241121,182000,823483700,2885,2885,2885,2885,0
20241121,181900,823483700,2885,2885,2885,2885,0
20241121,181800,823483700,2885,2885,2885,2885,0
20241121,181700,823483700,2885,2885,2885,2885,0
20241121,181600,823483700,2885,2885,2885,2885,0
20241121,181500,823483700,2885,2885,2885,2885,0
20241121,181400,823483700,2885,2885,2885,2885,0
20241121,181300,823483700,2885,2885,2885,2885,0
20241121,181200,823483700,2885,2885,2885,2885,0
20241121,181100,823483700,2885,2885,2885,2885,2080
20241121,181000,823483700,2885,2885,2885,2885,0
20241121,180900,823483700,2885,2885,2885,2885,0
20241121,180800,823483700,2885,2885,2885,2885,0
20241121,180700,823483700,2885,2885,2885,2885,0
20241121,180600,823483700,2885,2885,2885,2885,0
20241121,180500,823483700,2885,2885,2885,2885,0
20241121,180400,823483700,2885,2885,2885,2885,0
20241121,180300,823483700,2885,2885,2885,2885,0
20241121,180200,823483700,2885,2885,2885,2885,0
20241121,180100,823483700,2885,2885,2885,2885,0
20241121,180000,823483700,2885,2885,2885,2885,0
20241121,175900,823483700,2885,2885,2885,2885,0
20241121,175800,823483700,2885,2885,2885,2885,0
20241121,175700,823483700,2885,2885,2885,2885,0
20241121,175600,823483700,2885,2885,2885,2885,0
20241121,175500,823483700,2885,2885,2885,2885,0
20241121,175400,823483700,2885,2885,2885,2885,0
20241121,175300,823483700,2885,2885,2885,2885,0
20241121,175200,823483700,2885,2885,2885,2885,0
20241121,175100,823483700,2885,2885,2885,2885,0
20241121,175000,823483700,2885,2885,2885,2885,0
20241121,174900,823483700,2885,2885,2885,2885,0
20241121,174800,823483700,2885,2885,2885,2885,0
20241121,174700,823483700,2885,2885,2885,2885,0
20241121,174600,823483700,2885,2885,2885,2885,0
20241121,174500,823483700,2885,2885,2885,2885,0
20241121,174400,823483700,2885,2885,2885,2885,0
20241121,174300,823483700,2885,2885,2885,2885,0
20241121,174200,823483700,2885,2885,2885,2885,0
20241121,174100,823483700,2885,2885,2885,2885,2080
20241121,174000,823483700,2885,2885,2885,2885,0
20241121,173900,823483700,2885,2885,2885,2885,0
20241121,173800,823483700,2885,2885,2885,2885,0
20241121,173700,823483700,2885,2885,2885,2885,0
20241121,173600,823483700,2885,2885,2885,2885,0
20241121,173500,823483700,2885,2885,2885,2885,0
20241121,173400,823483700,2885,2885,2885,2885,0
20241121,173300,823483700,2885,2885,2885,2885,0
20241121,173200,823483700,2885,2885,2885,2885,0
20241121,173100,823483700,2885,2885,2885,2885,0
20241121,173000,823483700,2885,2885,2885,2885,0
20241121,172900,823483700,2885,2885,2885,2885,0
20241121,172800,823483700,2885,2885,2885,2885,0
20241121,172700,823483700,2885,2885,2885,2885,0
20241121,172600,823483700,2885,2885,2885,2885,0
20241121,172500,823483700,2885,2885,2885,2885,0
20241121,172400,823483700,2885,2885,2885,2885,0
20241121,172300,823483700,2885,2885,2885,2885,0
20241121,172200,823483700,2885,2885,2885,2885,0
20241121,172100,823483700,2885,2885,2885,2885,0
20241121,172000,823483700,2885,2885,2885,2885,0
20241121,171900,823483700,2885,2885,2885,2885,0
20241121,171800,823483700,2885,2885,2885,2885,0
20241121,171700,823483700,2885,2885,2885,2885,0
20241121,171600,823483700,2885,2885,2885,2885,0
20241121,171500,823483700,2885,2885,2885,2885,0
20241121,171400,823483700,2885,2885,2885,2885,0
20241121,171300,823483700,2885,2885,2885,2885,0
20241121,171200,823483700,2885,2885,2885,2885,0
20241121,171100,823483700,2885,2885,2885,2885,2080
20241121,171000,823483700,2885,2885,2885,2885,0
20241121,170900,823483700,2885,2885,2885,2885,0
20241121,170800,823483700,2885,2885,2885,2885,0
20241121,170700,823483700,2885,2885,2885,2885,0
20241121,170600,823483700,2885,2885,2885,2885,0
20241121,170500,823483700,2885,2885,2885,2885,0
20241121,170400,823483700,2885,2885,2885,2885,0
20241121,170300,823483700,2885,2885,2885,2885,0
20241121,170200,823483700,2885,2885,2885,2885,0
20241121,170100,823483700,2885,2885,2885,2885,0
20241121,170000,823483700,2885,2885,2885,2885,0
20241121,165900,823483700,2885,2885,2885,2885,0
20241121,165800,823483700,2885,2885,2885,2885,0
20241121,165700,823483700,2885,2885,2885,2885,0
20241121,165600,823483700,2885,2885,2885,2885,0
20241121,165500,823483700,2885,2885,2885,2885,0
20241121,165400,823483700,2885,2885,2885,2885,0
20241121,165300,823483700,2885,2885,2885,2885,0
20241121,165200,823483700,2885,2885,2885,2885,0
20241121,165100,823483700,2885,2885,2885,2885,0
20241121,165000,823483700,2885,2885,2885,2885,0
20241121,164900,823483700,2885,2885,2885,2885,0
20241121,164800,823483700,2885,2885,2885,2885,0
20241121,164700,823483700,2885,2885,2885,2885,0
20241121,164600,823483700,2885,2885,2885,2885,0
20241121,164500,823483700,2885,2885,2885,2885,0
20241121,164400,823483700,2885,2885,2885,2885,0
20241121,164300,823483700,2885,2885,2885,2885,0
20241121,164200,823483700,2885,2885,2885,2885,0
20241121,164100,823483700,2885,2885,2885,2885,2080
20241121,164000,823483700,2885,2885,2885,2885,0
20241121,163900,823483700,2885,2885,2885,2885,0
20241121,163800,823483700,2885,2885,2885,2885,0
20241121,163700,823483700,2885,2885,2885,2885,0
20241121,163600,823483700,2885,2885,2885,2885,0
20241121,163500,823483700,2885,2885,2885,2885,0
20241121,163400,823483700,2885,2885,2885,2885,0
20241121,163300,823483700,2885,2885,2885,2885,0
20241121,163200,823483700,2885,2885,2885,2885,0
20241121,163100,823483700,2885,2885,2885,2885,0
20241121,163000,823483700,2885,2885,2885,2885,0
20241121,162900,823483700,2885,2885,2885,2885,0
20241121,162800,823483700,2885,2885,2885,2885,0
20241121,162700,823483700,2885,2885,2885,2885,0
20241121,162600,823483700,2885,2885,2885,2885,0
20241121,162500,823483700,2885,2885,2885,2885,0
20241121,162400,823483700,2885,2885,2885,2885,0
20241121,162300,823483700,2885,2885,2885,2885,0
20241121,162200,823483700,2885,2885,2885,2885,0
20241121,162100,823483700,2885,2885,2885,2885,0
20241121,162000,823483700,2885,2885,2885,2885,0
20241121,161900,823483700,2885,2885,2885,2885,0
20241121,161800,823483700,2885,2885,2885,2885,0
20241121,161700,823483700,2885,2885,2885,2885,0
20241121,161600,823483700,2885,2885,2885,2885,0
20241121,161500,823483700,2885,2885,2885,2885,0
20241121,161400,823483700,2885,2885,2885,2885,0
20241121,161300,823483700,2885,2885,2885,2885,0
20241121,161200,823483700,2885,2885,2885,2885,0
20241121,161100,823483700,2885,2885,2885,2885,2080
20241121,161000,823483700,2885,2885,2885,2885,0
20241121,160900,823483700,2885,2885,2885,2885,0
20241121,160800,823483700,2885,2885,2885,2885,0
20241121,160700,823483700,2885,2885,2885,2885,0
20241121,160600,823483700,2885,2885,2885,2885,0
20241121,160500,823483700,2885,2885,2885,2885,0
20241121,160400,823483700,2885,2885,2885,2885,0
20241121,160300,823483700,2885,2885,2885,2885,0
20241121,160200,823483700,2885,2885,2885,2885,0
20241121,160100,823483700,2885,2885,2885,2885,0
20241121,160000,823483700,2885,2885,2885,2885,0
20241121,155900,823483700,2885,2885,2885,2885,0
20241121,155800,823483700,2885,2885,2885,2885,0
20241121,155700,823483700,2885,2885,2885,2885,0
20241121,155600,823483700,2885,2885,2885,2885,0
20241121,155500,823483700,2885,2885,2885,2885,0
20241121,155400,823483700,2885,2885,2885,2885,0
20241121,155300,823483700,2885,2885,2885,2885,0
20241121,155200,823483700,2885,2885,2885,2885,0
20241121,155100,823483700,2885,2885,2885,2885,0
20241121,155000,823483700,2885,2885,2885,2885,0
20241121,154900,823483700,2885,2885,2885,2885,0
20241121,154800,823483700,2885,2885,2885,2885,0
20241121,154700,823483700,2885,2885,2885,2885,0
20241121,154600,823483700,2885,2885,2885,2885,0
20241121,154500,823483700,2885,2885,2885,2885,0
20241121,154400,823483700,2885,2885,2885,2885,0
20241121,154300,823483700,2885,2885,2885,2885,0
20241121,154200,823483700,2885,2885,2885,2885,0
20241121,154100,823483700,2885,2885,2885,2885,2080
20241121,154000,823483700,2885,2885,2885,2885,0
20241121,153900,823483700,2885,2885,2885,2885,0
20241121,153800,823483700,2885,2885,2885,2885,0
20241121,153700,823483700,2885,2885,2885,2885,0
20241121,153600,823483700,2885,2885,2885,2885,0
20241121,153500,823483700,2885,2885,2885,2885,0
20241121,153400,823483700,2885,2885,2885,2885,0
20241121,153300,823483700,2885,2885,2885,2885,0
20241121,153200,823483700,2885,2885,2885,2885,0
20241121,153100,823483700,2885,2885,2885,2885,0
20241121,153000,823483700,2885,2885,2885,2885,2080
20241121,152900,817482900,2890,2890,2890,2890,0
20241121,152800,817482900,2890,2890,2890,2890,0
20241121,152700,817482900,2890,2890,2890,2890,0
20241121,152600,817482900,2890,2890,2890,2890,0
20241121,152500,817482900,2890,2890,2890,2890,0
20241121,152400,817482900,2890,2890,2890,2890,0
20241121,152300,817482900,2890,2890,2890,2890,0
20241121,152200,817482900,2890,2890,2890,2890,0
20241121,152100,817482900,2890,2890,2890,2890,0
20241121,152000,817482900,2890,2890,2890,2890,0
20241121,151900,817482900,2890,2890,2890,2885,265
20241121,151800,816717805,2885,2880,2885,2880,109
20241121,151700,816403385,2890,2880,2890,2880,617
20241121,151600,814626415,2880,2890,2890,2880,21
20241121,151500,814565905,2880,2880,2880,2880,194
20241121,151400,814007185,2880,2880,2880,2880,822
20241121,151300,811639825,2890,2890,2890,2890,20
20241121,151200,811582025,2890,2885,2890,2885,4586
20241121,151100,798351400,2885,2885,2885,2885,195
20241121,151000,797788825,2885,2885,2885,2885,3472
20241121,150900,787772105,2890,2890,2890,2890,1
20241121,150800,787769215,2895,2895,2895,2895,1
20241121,150700,787766320,2880,2895,2895,2880,720
20241121,150600,785691705,2895,2895,2895,2895,2
20241121,150500,785685915,2880,2890,2890,2880,18514
20241121,150400,732194170,2895,2895,2895,2895,0
20241121,150300,732194170,2895,2900,2900,2895,1516
20241121,150200,727802770,2900,2890,2900,2890,51
20241121,150100,727655370,2895,2890,2895,2890,237
20241121,150000,726970435,2890,2890,2890,2890,305
20241121,145900,726088985,2890,2890,2890,2890,511
20241121,145800,724612195,2895,2895,2895,2890,1006
20241121,145700,721703920,2890,2890,2890,2890,2169
20241121,145600,715435510,2900,2900,2900,2900,0
20241121,145500,715435510,2900,2900,2900,2900,0
20241121,145400,715435510,2900,2895,2900,2895,495
20241121,145300,714001510,2905,2905,2905,2905,180
20241121,145200,713478610,2895,2900,2900,2895,2513
20241121,145100,706193475,2900,2900,2900,2895,8
20241121,145000,706170300,2905,2905,2905,2905,0
20241121,144900,706170300,2905,2905,2905,2905,0
20241121,144800,706170300,2905,2905,2905,2905,0
20241121,144700,706170300,2905,2900,2905,2900,4
20241121,144600,706158695,2905,2905,2905,2890,6488
20241121,144500,687354150,2910,2910,2910,2910,0
20241121,144400,687354150,2910,2910,2910,2910,0
20241121,144300,687354150,2910,2905,2910,2905,854
20241121,144200,684873275,2900,2900,2900,2900,80
20241121,144100,684641275,2900,2900,2900,2900,420
20241121,144000,683423275,2895,2900,2900,2895,214
20241121,143900,682803740,2905,2905,2905,2905,0
20241121,143800,682803740,2905,2905,2905,2905,0
20241121,143700,682803740,2905,2905,2905,2905,0
20241121,143600,682803740,2905,2905,2905,2905,10
20241121,143500,682774690,2905,2905,2905,2905,300
20241121,143400,681903190,2905,2905,2905,2905,11
20241121,143300,681871235,2900,2900,2900,2900,101
20241121,143200,681578335,2900,2900,2900,2900,4
20241121,143100,681566735,2900,2900,2900,2900,0
20241121,143000,681566735,2900,2900,2900,2900,0
20241121,142900,681566735,2900,2900,2900,2900,145
20241121,142800,681146235,2900,2900,2900,2900,205
20241121,142700,680551735,2900,2900,2900,2900,0
20241121,142600,680551735,2900,2900,2900,2900,108
20241121,142500,680238535,2900,2900,2900,2900,0
20241121,142400,680238535,2900,2900,2900,2900,282
20241121,142300,679420735,2900,2900,2900,2900,0
20241121,142200,679420735,2900,2900,2900,2900,2
20241121,142100,679414935,2900,2900,2900,2900,0
20241121,142000,679414935,2900,2905,2905,2900,6
20241121,141900,679397525,2910,2910,2910,2910,0
20241121,141800,679397525,2910,2910,2910,2910,0
20241121,141700,679397525,2910,2910,2910,2910,0
20241121,141600,679397525,2910,2910,2910,2910,0
20241121,141500,679397525,2910,2910,2910,2910,1595
20241121,141400,674756075,2910,2910,2910,2910,0
20241121,141300,674756075,2910,2910,2910,2910,2
20241121,141200,674750255,2910,2910,2910,2910,0
20241121,141100,674750255,2910,2910,2910,2910,0
20241121,141000,674750255,2910,2910,2910,2910,0
20241121,140900,674750255,2910,2910,2910,2910,501
20241121,140800,673292345,2895,2895,2895,2895,1
20241121,140700,673289450,2895,2895,2895,2895,29
20241121,140600,673205495,2895,2895,2895,2895,275
20241121,140500,672409370,2895,2895,2895,2895,1719
20241121,140400,667432865,2895,2895,2895,2895,1000
20241121,140300,664537865,2900,2905,2905,2900,2298
20241121,140200,657873500,2905,2905,2905,2905,0
20241121,140100,657873500,2905,2905,2905,2905,598
20241121,140000,656136310,2910,2915,2915,2910,1277
20241121,135900,652417240,2915,2915,2915,2915,0
20241121,135800,652417240,2915,2915,2915,2915,1050
20241121,135700,649356490,2915,2915,2915,2915,0
20241121,135600,649356490,2915,2915,2915,2915,0
20241121,135500,649356490,2915,2915,2915,2915,0
20241121,135400,649356490,2915,2915,2915,2915,0
20241121,135300,649356490,2915,2915,2915,2915,0
20241121,135200,649356490,2915,2910,2915,2910,3
20241121,135100,649347755,2915,2915,2915,2915,0
20241121,135000,649347755,2915,2915,2915,2915,1126
20241121,134900,646065465,2915,2915,2920,2915,345
20241121,134800,645059785,2920,2920,2920,2920,100
20241121,134700,644767785,2915,2915,2915,2915,136
20241121,134600,644371345,2915,2915,2915,2915,235
20241121,134500,643686320,2920,2920,2920,2920,572
20241121,134400,642016080,2920,2920,2920,2920,6
20241121,134300,641998560,2920,2920,2920,2920,0
20241121,134200,641998560,2920,2920,2920,2920,0
20241121,134100,641998560,2920,2920,2920,2920,0
20241121,134000,641998560,2920,2910,2920,2910,28
20241121,133900,641917070,2910,2920,2920,2910,77
20241121,133800,641692960,2920,2915,2920,2915,6
20241121,133700,641675465,2915,2915,2915,2915,2
20241121,133600,641669635,2915,2915,2915,2915,341
20241121,133500,640675620,2925,2925,2925,2925,0
20241121,133400,640675620,2925,2910,2925,2910,1101
20241121,133300,637470645,2910,2910,2910,2910,1
20241121,133200,637467735,2905,2910,2910,2905,2007
20241121,133100,631637365,2910,2910,2910,2910,0
20241121,133000,631637365,2910,2910,2910,2910,1
20241121,132900,631634455,2900,2900,2900,2900,2000
20241121,132800,625834455,2910,2910,2910,2910,155
20241121,132700,625383405,2905,2905,2905,2905,0
20241121,132600,625383405,2905,2905,2905,2905,5000
20241121,132500,610858405,2905,2905,2905,2905,0
20241121,132400,610858405,2905,2905,2905,2905,572
20241121,132300,609196745,2910,2915,2915,2910,322
20241121,132200,608259675,2915,2910,2915,2910,53
20241121,132100,608105440,2905,2905,2905,2905,0
20241121,132000,608105440,2905,2905,2905,2905,26
20241121,131900,608029910,2910,2910,2910,2910,2323
20241121,131800,601269980,2915,2915,2915,2915,0
20241121,131700,601269980,2915,2920,2920,2915,768
20241121,131600,599029230,2925,2925,2925,2925,0
20241121,131500,599029230,2925,2925,2925,2925,50
20241121,131400,598882980,2925,2925,2925,2925,240
20241121,131300,598180980,2925,2910,2925,2910,4753
20241121,131200,584333280,2905,2905,2905,2905,0
20241121,131100,584333280,2905,2905,2905,2905,1418
20241121,131000,580213990,2910,2890,2910,2890,14
20241121,130900,580173470,2890,2890,2890,2890,0
20241121,130800,580173470,2890,2890,2890,2890,1760
20241121,130700,575087070,2890,2910,2910,2890,10004
20241121,130600,546173685,2905,2905,2905,2905,0
20241121,130500,546173685,2905,2905,2905,2905,500
20241121,130400,544721185,2915,2915,2915,2915,0
20241121,130300,544721185,2915,2915,2915,2915,0
20241121,130200,544721185,2915,2915,2915,2915,0
20241121,130100,544721185,2915,2915,2915,2915,0
20241121,130000,544721185,2915,2915,2915,2915,0
20241121,125900,544721185,2915,2915,2915,2915,2
20241121,125800,544715355,2915,2915,2915,2915,36
20241121,125700,544610415,2915,2915,2915,2915,0
20241121,125600,544610415,2915,2905,2915,2905,2
20241121,125500,544604595,2900,2900,2900,2900,281
20241121,125400,543789695,2900,2900,2900,2900,0
20241121,125300,543789695,2900,2900,2900,2900,0
20241121,125200,543789695,2900,2900,2900,2900,200
20241121,125100,543209695,2900,2900,2900,2900,20
20241121,125000,543151695,2900,2900,2900,2900,200
20241121,124900,542571695,2900,2900,2900,2900,100
20241121,124800,542281695,2900,2900,2900,2900,1
20241121,124700,542278795,2890,2890,2890,2890,300
20241121,124600,541411795,2900,2900,2900,2900,0
20241121,124500,541411795,2900,2890,2900,2890,28
20241121,124400,541330865,2900,2900,2900,2900,0
20241121,124300,541330865,2900,2900,2900,2900,1
20241121,124200,541327965,2900,2890,2910,2890,507
20241121,124100,539862155,2890,2900,2900,2890,1900
20241121,124000,534360835,2900,2900,2900,2900,300
20241121,123900,533490835,2900,2900,2900,2900,0
20241121,123800,533490835,2900,2905,2905,2900,1500
20241121,123700,529133495,2915,2915,2915,2915,1
20241121,123600,529130580,2905,2905,2905,2905,0
20241121,123500,529130580,2905,2905,2905,2905,0
20241121,123400,529130580,2905,2910,2910,2905,1247
20241121,123300,525504600,2915,2915,2915,2915,0
20241121,123200,525504600,2915,2915,2915,2915,0
20241121,123100,525504600,2915,2915,2915,2915,0
20241121,123000,525504600,2915,2915,2915,2915,0
20241121,122900,525504600,2915,2915,2915,2915,0
20241121,122800,525504600,2915,2915,2915,2915,0
20241121,122700,525504600,2915,2915,2915,2915,0
20241121,122600,525504600,2915,2915,2915,2915,1
20241121,122500,525501685,2910,2910,2910,2910,1
20241121,122400,525498775,2920,2905,2920,2905,43
20241121,122300,525373750,2910,2910,2910,2910,329
20241121,122200,524416360,2910,2910,2910,2910,0
20241121,122100,524416360,2910,2910,2915,2910,1121
20241121,122000,521154230,2915,2915,2915,2915,0
20241121,121900,521154230,2915,2915,2915,2915,1
20241121,121800,521151315,2915,2915,2915,2915,0
20241121,121700,521151315,2915,2915,2915,2915,0
20241121,121600,521151315,2915,2915,2915,2915,377
20241121,121500,520052360,2920,2920,2920,2920,2
20241121,121400,520046520,2915,2915,2915,2915,0
20241121,121300,520046520,2915,2915,2915,2915,0
20241121,121200,520046520,2915,2915,2915,2915,180
20241121,121100,519521820,2915,2915,2915,2915,0
20241121,121000,519521820,2915,2915,2915,2915,0
20241121,120900,519521820,2915,2915,2915,2915,59
20241121,120800,519349835,2930,2930,2930,2930,0
20241121,120700,519349835,2930,2925,2930,2925,300
20241121,120600,518471455,2925,2925,2925,2925,78
20241121,120500,518243305,2910,2910,2910,2910,0
20241121,120400,518243305,2910,2910,2910,2910,0
20241121,120300,518243305,2910,2910,2910,2910,0
20241121,120200,518243305,2910,2920,2920,2910,1100
20241121,120100,515040265,2920,2910,2920,2910,1223
20241121,120000,511479335,2915,2920,2920,2915,1177
20241121,115900,508043380,2925,2925,2925,2925,721
20241121,115800,505934455,2925,2935,2935,2925,7808
20241121,115700,483085975,2935,2910,2935,2910,2010
20241121,115600,477227865,2910,2910,2910,2910,0
20241121,115500,477227865,2910,2910,2910,2910,0
20241121,115400,477227865,2910,2910,2910,2910,95
20241121,115300,476951415,2905,2905,2905,2905,0
20241121,115200,476951415,2905,2905,2905,2905,0
20241121,115100,476951415,2905,2915,2915,2905,1618
20241121,115000,472242480,2930,2930,2930,2930,180
20241121,114900,471715080,2930,2930,2930,2930,1
20241121,114800,471712150,2935,2935,2935,2935,1
20241121,114700,471709215,2920,2920,2920,2920,0
20241121,114600,471709215,2920,2920,2920,2920,1706
20241121,114500,466727695,2920,2920,2920,2920,6
20241121,114400,466710175,2915,2920,2920,2915,525
20241121,114300,465179675,2920,2935,2935,2920,590
20241121,114200,463455600,2920,2930,2935,2920,520
20241121,114100,461935620,2920,2920,2920,2920,0
20241121,114000,461935620,2920,2930,2940,2920,6545
20241121,113900,442773695,2925,2920,2925,2920,941
20241121,113800,440023475,2920,2915,2920,2915,832
20241121,113700,437595270,2910,2910,2910,2910,1
20241121,113600,437592360,2915,2910,2915,2910,512
20241121,113500,436101765,2910,2910,2910,2910,1
20241121,113400,436098855,2900,2900,2900,2900,0
20241121,113300,436098855,2900,2900,2900,2900,0
20241121,113200,436098855,2900,2915,2915,2900,5108
20241121,113100,421272690,2915,2915,2915,2915,0
20241121,113000,421272690,2915,2915,2915,2915,1
20241121,112900,421269775,2915,2915,2915,2915,4
20241121,112800,421258115,2920,2910,2920,2905,5410
20241121,112700,405495005,2910,2910,2910,2910,552
20241121,112600,403888685,2905,2900,2905,2900,4628
20241121,112500,390458885,2895,2890,2895,2890,837
20241121,112400,388036805,2890,2890,2890,2890,201
20241121,112300,387455915,2890,2890,2890,2890,237
20241121,112200,386770985,2885,2885,2885,2885,31
20241121,112100,386681550,2890,2890,2890,2890,164
20241121,112000,386207590,2890,2890,2890,2890,5
20241121,111900,386193140,2900,2890,2900,2890,156
20241121,111800,385742290,2890,2890,2890,2890,1352
20241121,111700,381835010,2900,2900,2900,2900,0
20241121,111600,381835010,2900,2900,2900,2890,149
20241121,111500,381404320,2900,2900,2900,2900,0
20241121,111400,381404320,2900,2900,2900,2900,2095
20241121,111300,375328820,2890,2900,2900,2890,2
20241121,111200,375323030,2890,2885,2900,2885,7663
20241121,111100,353167020,2885,2885,2885,2885,5493
20241121,111000,337319715,2880,2880,2880,2880,493
20241121,110900,335899875,2880,2880,2880,2880,133
20241121,110800,335516835,2880,2880,2880,2880,0
20241121,110700,335516835,2880,2875,2880,2875,1302
20241121,110600,331767080,2880,2875,2880,2875,1938
20241121,110500,326192830,2870,2865,2875,2865,725
20241121,110400,324112070,2875,2875,2875,2875,10
20241121,110300,324083320,2875,2875,2875,2875,10
20241121,110200,324054570,2865,2865,2865,2865,0
20241121,110100,324054570,2865,2865,2865,2865,0
20241121,110000,324054570,2865,2865,2865,2865,439
20241121,105900,322796835,2865,2865,2865,2865,11
20241121,105800,322765320,2870,2870,2870,2870,0
20241121,105700,322765320,2870,2870,2870,2870,0
20241121,105600,322765320,2870,2870,2870,2870,12
20241121,105500,322730880,2870,2870,2870,2870,5
20241121,105400,322716530,2870,2870,2870,2870,150
20241121,105300,322286030,2855,2855,2855,2855,0
20241121,105200,322286030,2855,2855,2855,2855,35
20241121,105100,322186105,2860,2860,2860,2860,558
20241121,105000,320590225,2865,2865,2865,2865,356
20241121,104900,319570285,2865,2865,2865,2865,22
20241121,104800,319507255,2870,2870,2870,2870,0
20241121,104700,319507255,2870,2865,2870,2865,377
20241121,104600,318425650,2870,2870,2870,2870,81
20241121,104500,318193180,2870,2870,2870,2870,142
20241121,104400,317785640,2870,2870,2870,2870,1738
20241121,104300,312797580,2865,2860,2865,2860,800
20241121,104200,310507080,2860,2860,2860,2860,493
20241121,104100,309097100,2860,2855,2860,2855,251
20241121,104000,308380490,2860,2860,2860,2860,720
20241121,103900,306321290,2860,2860,2860,2860,0
20241121,103800,306321290,2860,2860,2860,2860,174
20241121,103700,305823650,2870,2870,2870,2870,0
20241121,103600,305823650,2870,2870,2870,2870,0
20241121,103500,305823650,2870,2855,2870,2855,1096
20241121,103400,302694555,2855,2850,2855,2850,3058
20241121,103300,293978965,2855,2855,2855,2855,142
20241121,103200,293573555,2855,2860,2860,2855,1261
20241121,103100,289972335,2870,2870,2870,2870,4
20241121,103000,289960855,2870,2870,2870,2870,1
20241121,102900,289957985,2870,2870,2870,2870,0
20241121,102800,289957985,2870,2865,2870,2865,2997
20241121,102700,281356615,2870,2870,2870,2870,5
20241121,102600,281342265,2870,2870,2870,2870,60
20241121,102500,281170065,2865,2865,2865,2865,0
20241121,102400,281170065,2865,2860,2865,2860,3225
20241121,102300,271936565,2865,2865,2865,2865,2494
20241121,102200,264791255,2865,2870,2870,2865,3502
20241121,102100,254750525,2870,2870,2870,2870,1
20241121,102000,254747655,2870,2870,2870,2870,0
20241121,101900,254747655,2870,2860,2870,2855,8
20241121,101800,254724775,2855,2855,2855,2855,0
20241121,101700,254724775,2855,2855,2855,2850,3442
20241121,101600,244910885,2860,2865,2865,2860,1021
20241121,101500,241990820,2870,2865,2870,2865,2747
20241121,101400,234120410,2865,2865,2865,2865,349
20241121,101300,233120525,2865,2865,2865,2865,111
20241121,101200,232802510,2865,2865,2865,2865,121
20241121,101100,232455845,2865,2865,2865,2865,19
20241121,101000,232401410,2865,2860,2865,2860,642
20241121,100900,230565285,2865,2870,2870,2865,846
20241121,100800,228140695,2875,2875,2875,2875,2270
20241121,100700,221614445,2875,2875,2875,2875,40
20241121,100600,221499445,2875,2875,2875,2875,202
20241121,100500,220918695,2865,2885,2885,2865,8
20241121,100400,220895745,2875,2875,2875,2875,959
20241121,100300,218138620,2885,2880,2885,2880,494
20241121,100200,216715895,2890,2875,2895,2875,49
20241121,100100,216574790,2895,2875,2895,2875,104
20241121,100000,216275755,2875,2890,2890,2850,11767
20241121,095900,182620995,2890,2890,2890,2890,10
20241121,095800,182592095,2890,2890,2890,2890,0
20241121,095700,182592095,2890,2880,2890,2880,293
20241121,095600,181746130,2865,2865,2865,2865,1680
20241121,095500,176932930,2885,2885,2885,2885,10
20241121,095400,176904080,2885,2885,2885,2870,1000
20241121,095300,174032535,2890,2890,2890,2890,19
20241121,095200,173977625,2890,2890,2890,2890,0
20241121,095100,173977625,2890,2890,2890,2890,0
20241121,095000,173977625,2890,2890,2890,2890,1
20241121,094900,173974735,2895,2880,2895,2880,90
20241121,094800,173714260,2890,2900,2900,2880,213
20241121,094700,173100755,2900,2875,2900,2875,279
20241121,094600,172298470,2880,2875,2885,2875,1508
20241121,094500,167955000,2875,2875,2875,2875,21
20241121,094400,167894625,2875,2875,2875,2875,9
20241121,094300,167868750,2880,2870,2880,2870,425
20241121,094200,166648865,2860,2875,2875,2860,439
20241121,094100,165393205,2875,2865,2875,2865,84
20241121,094000,165151725,2865,2865,2865,2865,91
20241121,093900,164891010,2865,2865,2865,2865,467
20241121,093800,163553055,2865,2855,2865,2855,1481
20241121,093700,159320095,2855,2855,2855,2850,3802
20241121,093600,148474845,2855,2855,2855,2855,552
20241121,093500,146898885,2855,2855,2855,2855,495
20241121,093400,145485660,2850,2850,2850,2850,1
20241121,093300,145482810,2845,2840,2845,2840,460
20241121,093200,144176395,2840,2840,2840,2830,13
20241121,093100,144139575,2840,2845,2855,2825,4154
20241121,093000,132402175,2845,2845,2845,2820,4495
20241121,092900,119667200,2845,2835,2845,2835,40
20241121,092800,119553780,2835,2845,2845,2835,2932
20241121,092700,111235035,2845,2840,2845,2840,135
20241121,092600,110851135,2840,2840,2840,2840,924
20241121,092500,108226975,2840,2840,2840,2840,712
20241121,092400,106204895,2840,2855,2855,2840,2576
20241121,092300,98884675,2860,2860,2865,2845,2106
20241121,092200,92882790,2855,2855,2855,2855,1213
20241121,092100,89419675,2850,2845,2855,2845,5308
20241121,092000,74294040,2845,2855,2855,2845,1442
20241121,091900,70189365,2855,2855,2855,2855,0
20241121,091800,70189365,2855,2855,2855,2855,2
20241121,091700,70183655,2850,2850,2850,2850,35
20241121,091600,70083905,2850,2845,2850,2845,2300
20241121,091500,63540395,2840,2840,2840,2840,0
20241121,091400,63540395,2840,2875,2875,2840,1152
20241121,091300,60261460,2850,2850,2850,2850,1109
20241121,091200,57100810,2850,2875,2875,2850,731
20241121,091100,55017210,2880,2880,2880,2880,0
20241121,091000,55017210,2880,2845,2880,2845,968
20241121,090900,52248860,2845,2855,2860,2840,2891
20241121,090800,44024475,2855,2865,2865,2845,5944
20241121,090700,27085865,2870,2875,2875,2870,1253
20241121,090600,23489240,2875,2920,2925,2850,7034
20241121,090500,3271310,2925,2925,2925,2925,21
20241121,090400,3209885,2895,2895,2895,2895,0
20241121,090300,3209885,2895,2930,2930,2895,58
20241121,090200,3041240,2890,2885,2890,2885,804
20241121,090100,718395,2875,2875,2890,2875,125
20241121,090000,357740,2885,2885,2885,2885,124