KissMeData/101530/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,200600,423709120,5820,5820,5820,5820,1274
20241121,200500,423709120,5820,5820,5820,5820,0
20241121,200400,423709120,5820,5820,5820,5820,0
20241121,200300,423709120,5820,5820,5820,5820,0
20241121,200200,423709120,5820,5820,5820,5820,0
20241121,200100,423709120,5820,5820,5820,5820,0
20241121,200000,423709120,5820,5820,5820,5820,0
20241121,195900,423709120,5820,5820,5820,5820,0
20241121,195800,423709120,5820,5820,5820,5820,0
20241121,195700,423709120,5820,5820,5820,5820,0
20241121,195600,423709120,5820,5820,5820,5820,0
20241121,195500,423709120,5820,5820,5820,5820,0
20241121,195400,423709120,5820,5820,5820,5820,0
20241121,195300,423709120,5820,5820,5820,5820,0
20241121,195200,423709120,5820,5820,5820,5820,0
20241121,195100,423709120,5820,5820,5820,5820,0
20241121,195000,423709120,5820,5820,5820,5820,0
20241121,194900,423709120,5820,5820,5820,5820,0
20241121,194800,423709120,5820,5820,5820,5820,0
20241121,194700,423709120,5820,5820,5820,5820,0
20241121,194600,423709120,5820,5820,5820,5820,0
20241121,194500,423709120,5820,5820,5820,5820,0
20241121,194400,423709120,5820,5820,5820,5820,0
20241121,194300,423709120,5820,5820,5820,5820,0
20241121,194200,423709120,5820,5820,5820,5820,0
20241121,194100,423709120,5820,5820,5820,5820,0
20241121,194000,423709120,5820,5820,5820,5820,0
20241121,193900,423709120,5820,5820,5820,5820,0
20241121,193800,423709120,5820,5820,5820,5820,0
20241121,193700,423709120,5820,5820,5820,5820,0
20241121,193600,423709120,5820,5820,5820,5820,1274
20241121,193500,423709120,5820,5820,5820,5820,0
20241121,193400,423709120,5820,5820,5820,5820,0
20241121,193300,423709120,5820,5820,5820,5820,0
20241121,193200,423709120,5820,5820,5820,5820,0
20241121,193100,423709120,5820,5820,5820,5820,0
20241121,193000,423709120,5820,5820,5820,5820,0
20241121,192900,423709120,5820,5820,5820,5820,0
20241121,192800,423709120,5820,5820,5820,5820,0
20241121,192700,423709120,5820,5820,5820,5820,0
20241121,192600,423709120,5820,5820,5820,5820,0
20241121,192500,423709120,5820,5820,5820,5820,0
20241121,192400,423709120,5820,5820,5820,5820,0
20241121,192300,423709120,5820,5820,5820,5820,0
20241121,192200,423709120,5820,5820,5820,5820,0
20241121,192100,423709120,5820,5820,5820,5820,0
20241121,192000,423709120,5820,5820,5820,5820,0
20241121,191900,423709120,5820,5820,5820,5820,0
20241121,191800,423709120,5820,5820,5820,5820,0
20241121,191700,423709120,5820,5820,5820,5820,0
20241121,191600,423709120,5820,5820,5820,5820,0
20241121,191500,423709120,5820,5820,5820,5820,0
20241121,191400,423709120,5820,5820,5820,5820,0
20241121,191300,423709120,5820,5820,5820,5820,0
20241121,191200,423709120,5820,5820,5820,5820,0
20241121,191100,423709120,5820,5820,5820,5820,0
20241121,191000,423709120,5820,5820,5820,5820,0
20241121,190900,423709120,5820,5820,5820,5820,0
20241121,190800,423709120,5820,5820,5820,5820,0
20241121,190700,423709120,5820,5820,5820,5820,0
20241121,190600,423709120,5820,5820,5820,5820,1274
20241121,190500,423709120,5820,5820,5820,5820,0
20241121,190400,423709120,5820,5820,5820,5820,0
20241121,190300,423709120,5820,5820,5820,5820,0
20241121,190200,423709120,5820,5820,5820,5820,0
20241121,190100,423709120,5820,5820,5820,5820,0
20241121,190000,423709120,5820,5820,5820,5820,0
20241121,185900,423709120,5820,5820,5820,5820,0
20241121,185800,423709120,5820,5820,5820,5820,0
20241121,185700,423709120,5820,5820,5820,5820,0
20241121,185600,423709120,5820,5820,5820,5820,0
20241121,185500,423709120,5820,5820,5820,5820,0
20241121,185400,423709120,5820,5820,5820,5820,0
20241121,185300,423709120,5820,5820,5820,5820,0
20241121,185200,423709120,5820,5820,5820,5820,0
20241121,185100,423709120,5820,5820,5820,5820,0
20241121,185000,423709120,5820,5820,5820,5820,0
20241121,184900,423709120,5820,5820,5820,5820,0
20241121,184800,423709120,5820,5820,5820,5820,0
20241121,184700,423709120,5820,5820,5820,5820,0
20241121,184600,423709120,5820,5820,5820,5820,0
20241121,184500,423709120,5820,5820,5820,5820,0
20241121,184400,423709120,5820,5820,5820,5820,0
20241121,184300,423709120,5820,5820,5820,5820,0
20241121,184200,423709120,5820,5820,5820,5820,0
20241121,184100,423709120,5820,5820,5820,5820,0
20241121,184000,423709120,5820,5820,5820,5820,0
20241121,183900,423709120,5820,5820,5820,5820,0
20241121,183800,423709120,5820,5820,5820,5820,0
20241121,183700,423709120,5820,5820,5820,5820,0
20241121,183600,423709120,5820,5820,5820,5820,1274
20241121,183500,423709120,5820,5820,5820,5820,0
20241121,183400,423709120,5820,5820,5820,5820,0
20241121,183300,423709120,5820,5820,5820,5820,0
20241121,183200,423709120,5820,5820,5820,5820,0
20241121,183100,423709120,5820,5820,5820,5820,0
20241121,183000,423709120,5820,5820,5820,5820,0
20241121,182900,423709120,5820,5820,5820,5820,0
20241121,182800,423709120,5820,5820,5820,5820,0
20241121,182700,423709120,5820,5820,5820,5820,0
20241121,182600,423709120,5820,5820,5820,5820,0
20241121,182500,423709120,5820,5820,5820,5820,0
20241121,182400,423709120,5820,5820,5820,5820,0
20241121,182300,423709120,5820,5820,5820,5820,0
20241121,182200,423709120,5820,5820,5820,5820,0
20241121,182100,423709120,5820,5820,5820,5820,0
20241121,182000,423709120,5820,5820,5820,5820,0
20241121,181900,423709120,5820,5820,5820,5820,0
20241121,181800,423709120,5820,5820,5820,5820,0
20241121,181700,423709120,5820,5820,5820,5820,0
20241121,181600,423709120,5820,5820,5820,5820,0
20241121,181500,423709120,5820,5820,5820,5820,0
20241121,181400,423709120,5820,5820,5820,5820,0
20241121,181300,423709120,5820,5820,5820,5820,0
20241121,181200,423709120,5820,5820,5820,5820,0
20241121,181100,423709120,5820,5820,5820,5820,0
20241121,181000,423709120,5820,5820,5820,5820,0
20241121,180900,423709120,5820,5820,5820,5820,0
20241121,180800,423709120,5820,5820,5820,5820,0
20241121,180700,423709120,5820,5820,5820,5820,0
20241121,180600,423709120,5820,5820,5820,5820,1274
20241121,180500,423709120,5820,5820,5820,5820,0
20241121,180400,423709120,5820,5820,5820,5820,0
20241121,180300,423709120,5820,5820,5820,5820,0
20241121,180200,423709120,5820,5820,5820,5820,0
20241121,180100,423709120,5820,5820,5820,5820,0
20241121,180000,423709120,5820,5820,5820,5820,0
20241121,175900,423709120,5820,5820,5820,5820,0
20241121,175800,423709120,5820,5820,5820,5820,0
20241121,175700,423709120,5820,5820,5820,5820,0
20241121,175600,423709120,5820,5820,5820,5820,0
20241121,175500,423709120,5820,5820,5820,5820,0
20241121,175400,423709120,5820,5820,5820,5820,0
20241121,175300,423709120,5820,5820,5820,5820,0
20241121,175200,423709120,5820,5820,5820,5820,0
20241121,175100,423709120,5820,5820,5820,5820,0
20241121,175000,423709120,5820,5820,5820,5820,0
20241121,174900,423709120,5820,5820,5820,5820,0
20241121,174800,423709120,5820,5820,5820,5820,0
20241121,174700,423709120,5820,5820,5820,5820,0
20241121,174600,423709120,5820,5820,5820,5820,0
20241121,174500,423709120,5820,5820,5820,5820,0
20241121,174400,423709120,5820,5820,5820,5820,0
20241121,174300,423709120,5820,5820,5820,5820,0
20241121,174200,423709120,5820,5820,5820,5820,0
20241121,174100,423709120,5820,5820,5820,5820,0
20241121,174000,423709120,5820,5820,5820,5820,0
20241121,173900,423709120,5820,5820,5820,5820,0
20241121,173800,423709120,5820,5820,5820,5820,0
20241121,173700,423709120,5820,5820,5820,5820,0
20241121,173600,423709120,5820,5820,5820,5820,1274
20241121,173500,423709120,5820,5820,5820,5820,0
20241121,173400,423709120,5820,5820,5820,5820,0
20241121,173300,423709120,5820,5820,5820,5820,0
20241121,173200,423709120,5820,5820,5820,5820,0
20241121,173100,423709120,5820,5820,5820,5820,0
20241121,173000,423709120,5820,5820,5820,5820,0
20241121,172900,423709120,5820,5820,5820,5820,0
20241121,172800,423709120,5820,5820,5820,5820,0
20241121,172700,423709120,5820,5820,5820,5820,0
20241121,172600,423709120,5820,5820,5820,5820,0
20241121,172500,423709120,5820,5820,5820,5820,0
20241121,172400,423709120,5820,5820,5820,5820,0
20241121,172300,423709120,5820,5820,5820,5820,0
20241121,172200,423709120,5820,5820,5820,5820,0
20241121,172100,423709120,5820,5820,5820,5820,0
20241121,172000,423709120,5820,5820,5820,5820,0
20241121,171900,423709120,5820,5820,5820,5820,0
20241121,171800,423709120,5820,5820,5820,5820,0
20241121,171700,423709120,5820,5820,5820,5820,0
20241121,171600,423709120,5820,5820,5820,5820,0
20241121,171500,423709120,5820,5820,5820,5820,0
20241121,171400,423709120,5820,5820,5820,5820,0
20241121,171300,423709120,5820,5820,5820,5820,0
20241121,171200,423709120,5820,5820,5820,5820,0
20241121,171100,423709120,5820,5820,5820,5820,0
20241121,171000,423709120,5820,5820,5820,5820,0
20241121,170900,423709120,5820,5820,5820,5820,0
20241121,170800,423709120,5820,5820,5820,5820,0
20241121,170700,423709120,5820,5820,5820,5820,0
20241121,170600,423709120,5820,5820,5820,5820,1274
20241121,170500,423709120,5820,5820,5820,5820,0
20241121,170400,423709120,5820,5820,5820,5820,0
20241121,170300,423709120,5820,5820,5820,5820,0
20241121,170200,423709120,5820,5820,5820,5820,0
20241121,170100,423709120,5820,5820,5820,5820,0
20241121,170000,423709120,5820,5820,5820,5820,0
20241121,165900,423709120,5820,5820,5820,5820,0
20241121,165800,423709120,5820,5820,5820,5820,0
20241121,165700,423709120,5820,5820,5820,5820,0
20241121,165600,423709120,5820,5820,5820,5820,0
20241121,165500,423709120,5820,5820,5820,5820,0
20241121,165400,423709120,5820,5820,5820,5820,0
20241121,165300,423709120,5820,5820,5820,5820,0
20241121,165200,423709120,5820,5820,5820,5820,0
20241121,165100,423709120,5820,5820,5820,5820,0
20241121,165000,423709120,5820,5820,5820,5820,0
20241121,164900,423709120,5820,5820,5820,5820,0
20241121,164800,423709120,5820,5820,5820,5820,0
20241121,164700,423709120,5820,5820,5820,5820,0
20241121,164600,423709120,5820,5820,5820,5820,0
20241121,164500,423709120,5820,5820,5820,5820,0
20241121,164400,423709120,5820,5820,5820,5820,0
20241121,164300,423709120,5820,5820,5820,5820,0
20241121,164200,423709120,5820,5820,5820,5820,0
20241121,164100,423709120,5820,5820,5820,5820,0
20241121,164000,423709120,5820,5820,5820,5820,0
20241121,163900,423709120,5820,5820,5820,5820,0
20241121,163800,423709120,5820,5820,5820,5820,0
20241121,163700,423709120,5820,5820,5820,5820,0
20241121,163600,423709120,5820,5820,5820,5820,1274
20241121,163500,423709120,5820,5820,5820,5820,0
20241121,163400,423709120,5820,5820,5820,5820,0
20241121,163300,423709120,5820,5820,5820,5820,0
20241121,163200,423709120,5820,5820,5820,5820,0
20241121,163100,423709120,5820,5820,5820,5820,0
20241121,163000,423709120,5820,5820,5820,5820,0
20241121,162900,423709120,5820,5820,5820,5820,0
20241121,162800,423709120,5820,5820,5820,5820,0
20241121,162700,423709120,5820,5820,5820,5820,0
20241121,162600,423709120,5820,5820,5820,5820,0
20241121,162500,423709120,5820,5820,5820,5820,0
20241121,162400,423709120,5820,5820,5820,5820,0
20241121,162300,423709120,5820,5820,5820,5820,0
20241121,162200,423709120,5820,5820,5820,5820,0
20241121,162100,423709120,5820,5820,5820,5820,0
20241121,162000,423709120,5820,5820,5820,5820,0
20241121,161900,423709120,5820,5820,5820,5820,0
20241121,161800,423709120,5820,5820,5820,5820,0
20241121,161700,423709120,5820,5820,5820,5820,0
20241121,161600,423709120,5820,5820,5820,5820,0
20241121,161500,423709120,5820,5820,5820,5820,0
20241121,161400,423709120,5820,5820,5820,5820,0
20241121,161300,423709120,5820,5820,5820,5820,0
20241121,161200,423709120,5820,5820,5820,5820,0
20241121,161100,423709120,5820,5820,5820,5820,0
20241121,161000,423709120,5820,5820,5820,5820,0
20241121,160900,423709120,5820,5820,5820,5820,0
20241121,160800,423709120,5820,5820,5820,5820,0
20241121,160700,423709120,5820,5820,5820,5820,0
20241121,160600,423709120,5820,5820,5820,5820,1274
20241121,160500,423709120,5820,5820,5820,5820,0
20241121,160400,423709120,5820,5820,5820,5820,0
20241121,160300,423709120,5820,5820,5820,5820,0
20241121,160200,423709120,5820,5820,5820,5820,0
20241121,160100,423709120,5820,5820,5820,5820,0
20241121,160000,423709120,5820,5820,5820,5820,0
20241121,155900,423709120,5820,5820,5820,5820,0
20241121,155800,423709120,5820,5820,5820,5820,0
20241121,155700,423709120,5820,5820,5820,5820,0
20241121,155600,423709120,5820,5820,5820,5820,0
20241121,155500,423709120,5820,5820,5820,5820,0
20241121,155400,423709120,5820,5820,5820,5820,0
20241121,155300,423709120,5820,5820,5820,5820,0
20241121,155200,423709120,5820,5820,5820,5820,0
20241121,155100,423709120,5820,5820,5820,5820,0
20241121,155000,423709120,5820,5820,5820,5820,0
20241121,154900,423709120,5820,5820,5820,5820,0
20241121,154800,423709120,5820,5820,5820,5820,0
20241121,154700,423709120,5820,5820,5820,5820,0
20241121,154600,423709120,5820,5820,5820,5820,0
20241121,154500,423709120,5820,5820,5820,5820,0
20241121,154400,423709120,5820,5820,5820,5820,0
20241121,154300,423709120,5820,5820,5820,5820,0
20241121,154200,423709120,5820,5820,5820,5820,0
20241121,154100,423709120,5820,5820,5820,5820,0
20241121,154000,423709120,5820,5820,5820,5820,0
20241121,153900,423709120,5820,5820,5820,5820,0
20241121,153800,423709120,5820,5820,5820,5820,0
20241121,153700,423709120,5820,5820,5820,5820,0
20241121,153600,423709120,5820,5820,5820,5820,1274
20241121,153500,423709120,5820,5820,5820,5820,0
20241121,153400,423709120,5820,5820,5820,5820,0
20241121,153300,423709120,5820,5820,5820,5820,0
20241121,153200,423709120,5820,5820,5820,5820,0
20241121,153100,423709120,5820,5820,5820,5820,0
20241121,153000,423709120,5820,5820,5820,5820,1274
20241121,152900,416294440,5850,5850,5850,5850,0
20241121,152800,416294440,5850,5850,5850,5850,0
20241121,152700,416294440,5850,5850,5850,5850,0
20241121,152600,416294440,5850,5850,5850,5850,0
20241121,152500,416294440,5850,5850,5850,5850,0
20241121,152400,416294440,5850,5850,5850,5850,0
20241121,152300,416294440,5850,5850,5850,5850,0
20241121,152200,416294440,5850,5850,5850,5850,0
20241121,152100,416294440,5850,5850,5850,5850,0
20241121,152000,416294440,5850,5850,5850,5850,0
20241121,151900,416294440,5850,5850,5850,5850,0
20241121,151800,416294440,5850,5850,5850,5850,36
20241121,151700,416083840,5830,5830,5830,5830,0
20241121,151600,416083840,5830,5830,5830,5830,1
20241121,151500,416078010,5850,5850,5850,5850,106
20241121,151400,415457910,5830,5830,5830,5830,0
20241121,151300,415457910,5830,5830,5830,5830,50
20241121,151200,415166410,5850,5830,5850,5830,6
20241121,151100,415131380,5830,5830,5830,5830,2
20241121,151000,415119720,5850,5850,5850,5850,4
20241121,150900,415096320,5830,5830,5830,5830,0
20241121,150800,415096320,5830,5830,5830,5830,350
20241121,150700,413055820,5830,5830,5830,5830,300
20241121,150600,411306820,5840,5840,5840,5830,549
20241121,150500,408100670,5850,5850,5850,5850,21
20241121,150400,407977820,5860,5860,5860,5860,3
20241121,150300,407960240,5850,5850,5850,5850,79
20241121,150200,407498090,5860,5860,5860,5860,0
20241121,150100,407498090,5860,5860,5860,5860,0
20241121,150000,407498090,5860,5860,5860,5860,0
20241121,145900,407498090,5860,5860,5860,5860,2
20241121,145800,407486370,5850,5850,5850,5850,0
20241121,145700,407486370,5850,5850,5850,5850,454
20241121,145600,404830470,5850,5850,5850,5850,1
20241121,145500,404824620,5840,5840,5840,5840,50
20241121,145400,404532620,5840,5840,5840,5840,0
20241121,145300,404532620,5840,5840,5840,5840,0
20241121,145200,404532620,5840,5840,5840,5840,2
20241121,145100,404520940,5820,5840,5840,5820,1183
20241121,145000,397624420,5840,5840,5840,5840,0
20241121,144900,397624420,5840,5840,5840,5840,394
20241121,144800,395323460,5840,5840,5840,5840,0
20241121,144700,395323460,5840,5840,5840,5840,0
20241121,144600,395323460,5840,5840,5840,5830,560
20241121,144500,392053300,5850,5850,5850,5850,7
20241121,144400,392012350,5840,5840,5840,5840,196
20241121,144300,390867710,5850,5850,5850,5850,0
20241121,144200,390867710,5850,5840,5850,5840,24
20241121,144100,390727530,5840,5830,5840,5830,191
20241121,144000,389613020,5820,5820,5820,5820,0
20241121,143900,389613020,5820,5820,5820,5820,0
20241121,143800,389613020,5820,5820,5820,5820,2
20241121,143700,389601380,5830,5830,5830,5830,0
20241121,143600,389601380,5830,5830,5830,5830,0
20241121,143500,389601380,5830,5830,5830,5830,20
20241121,143400,389484780,5830,5830,5830,5830,0
20241121,143300,389484780,5830,5830,5830,5830,1645
20241121,143200,379894430,5830,5820,5830,5820,326
20241121,143100,377996730,5830,5830,5830,5830,0
20241121,143000,377996730,5830,5830,5830,5830,0
20241121,142900,377996730,5830,5830,5830,5830,91
20241121,142800,377466200,5840,5840,5840,5840,0
20241121,142700,377466200,5840,5840,5840,5840,0
20241121,142600,377466200,5840,5840,5840,5840,0
20241121,142500,377466200,5840,5810,5840,5810,46
20241121,142400,377198830,5810,5810,5810,5810,1
20241121,142300,377193020,5840,5840,5840,5840,0
20241121,142200,377193020,5840,5820,5840,5820,520
20241121,142100,374166570,5820,5820,5820,5820,0
20241121,142000,374166570,5820,5810,5820,5810,3
20241121,141900,374149120,5810,5810,5810,5810,0
20241121,141800,374149120,5810,5810,5810,5810,0
20241121,141700,374149120,5810,5800,5810,5800,6
20241121,141600,374114290,5810,5810,5810,5810,0
20241121,141500,374114290,5810,5810,5810,5810,0
20241121,141400,374114290,5810,5810,5810,5810,0
20241121,141300,374114290,5810,5810,5810,5790,149
20241121,141200,373250530,5820,5820,5820,5820,1
20241121,141100,373244710,5820,5820,5820,5820,0
20241121,141000,373244710,5820,5820,5820,5820,0
20241121,140900,373244710,5820,5820,5820,5820,1
20241121,140800,373238890,5820,5820,5820,5820,532
20241121,140700,370142650,5840,5840,5840,5840,0
20241121,140600,370142650,5840,5830,5840,5830,4
20241121,140500,370119300,5840,5830,5840,5830,52
20241121,140400,369816130,5830,5830,5830,5830,0
20241121,140300,369816130,5830,5830,5830,5830,0
20241121,140200,369816130,5830,5830,5830,5830,1
20241121,140100,369810300,5830,5830,5830,5830,0
20241121,140000,369810300,5830,5830,5830,5830,0
20241121,135900,369810300,5830,5830,5830,5830,8
20241121,135800,369763660,5820,5820,5820,5820,38
20241121,135700,369542500,5840,5840,5840,5840,3
20241121,135600,369524980,5830,5840,5840,5830,9
20241121,135500,369472500,5830,5830,5830,5830,0
20241121,135400,369472500,5830,5840,5840,5830,419
20241121,135300,367029720,5850,5850,5850,5850,0
20241121,135200,367029720,5850,5850,5850,5850,0
20241121,135100,367029720,5850,5850,5850,5850,70
20241121,135000,366620220,5850,5850,5850,5850,0
20241121,134900,366620220,5850,5850,5850,5850,2
20241121,134800,366608520,5850,5850,5850,5850,1
20241121,134700,366602670,5850,5850,5850,5850,0
20241121,134600,366602670,5850,5850,5850,5850,1
20241121,134500,366596820,5850,5850,5850,5850,0
20241121,134400,366596820,5850,5850,5850,5840,6
20241121,134300,366561730,5830,5830,5830,5830,101
20241121,134200,365972900,5830,5830,5830,5820,186
20241121,134100,364890320,5840,5840,5840,5840,0
20241121,134000,364890320,5840,5840,5840,5840,0
20241121,133900,364890320,5840,5840,5840,5840,1
20241121,133800,364884480,5840,5840,5840,5840,0
20241121,133700,364884480,5840,5840,5840,5840,11
20241121,133600,364820240,5820,5820,5820,5820,447
20241121,133500,362218700,5820,5810,5820,5800,324
20241121,133400,360338420,5830,5820,5830,5820,35
20241121,133300,360134610,5810,5860,5860,5810,5214
20241121,133200,329719010,5870,5870,5870,5870,10
20241121,133100,329660310,5850,5870,5870,5850,5
20241121,133000,329631030,5880,5880,5880,5880,5
20241121,132900,329601630,5860,5860,5860,5860,101
20241121,132800,329009770,5860,5860,5860,5860,330
20241121,132700,327075970,5880,5880,5880,5880,0
20241121,132600,327075970,5880,5860,5880,5850,1278
20241121,132500,319569920,5860,5860,5860,5860,0
20241121,132400,319569920,5860,5860,5860,5860,0
20241121,132300,319569920,5860,5860,5860,5860,1
20241121,132200,319564060,5860,5850,5860,5850,3
20241121,132100,319546490,5850,5850,5850,5850,0
20241121,132000,319546490,5850,5850,5850,5850,0
20241121,131900,319546490,5850,5860,5860,5850,8
20241121,131800,319499620,5850,5850,5850,5850,0
20241121,131700,319499620,5850,5850,5850,5850,0
20241121,131600,319499620,5850,5850,5850,5850,1
20241121,131500,319493770,5860,5850,5860,5850,60
20241121,131400,319142750,5840,5840,5840,5840,45
20241121,131300,318879950,5840,5840,5840,5840,20
20241121,131200,318763150,5840,5840,5840,5840,2
20241121,131100,318751470,5840,5840,5840,5840,2
20241121,131000,318739790,5850,5850,5850,5850,0
20241121,130900,318739790,5850,5830,5850,5830,7
20241121,130800,318698950,5810,5810,5810,5810,0
20241121,130700,318698950,5810,5860,5860,5810,1379
20241121,130600,310647830,5870,5870,5870,5870,0
20241121,130500,310647830,5870,5850,5870,5850,30
20241121,130400,310472270,5880,5860,5880,5860,131
20241121,130300,309703520,5860,5860,5860,5860,4
20241121,130200,309680080,5840,5850,5870,5840,17
20241121,130100,309580740,5850,5850,5850,5850,15
20241121,130000,309492990,5850,5850,5850,5850,23
20241121,125900,309358440,5850,5850,5850,5850,1
20241121,125800,309352590,5850,5850,5850,5850,16
20241121,125700,309258990,5850,5850,5850,5850,0
20241121,125600,309258990,5850,5850,5860,5850,28
20241121,125500,309095180,5840,5850,5850,5840,29
20241121,125400,308925750,5850,5840,5850,5840,4
20241121,125300,308902370,5840,5850,5850,5840,19
20241121,125200,308791240,5850,5840,5860,5840,5
20241121,125100,308761980,5850,5850,5850,5850,17
20241121,125000,308662530,5850,5840,5850,5840,171
20241121,124900,307663840,5840,5820,5840,5820,433
20241121,124800,305143670,5820,5810,5820,5800,4166
20241121,124700,280977570,5810,5860,5870,5810,3389
20241121,124600,261216350,5880,5870,5880,5870,12
20241121,124500,261145800,5860,5860,5870,5860,22
20241121,124400,261016710,5870,5870,5870,5870,0
20241121,124300,261016710,5870,5870,5870,5870,16
20241121,124200,260922790,5870,5870,5870,5870,18
20241121,124100,260817130,5870,5870,5870,5870,0
20241121,124000,260817130,5870,5870,5870,5870,17
20241121,123900,260717340,5870,5870,5870,5870,18
20241121,123800,260611680,5870,5880,5890,5870,33
20241121,123700,260417660,5880,5880,5880,5880,16
20241121,123600,260323580,5880,5880,5880,5880,1
20241121,123500,260317700,5870,5870,5870,5870,16
20241121,123400,260223780,5880,5880,5880,5880,17
20241121,123300,260123820,5870,5880,5880,5870,2
20241121,123200,260112070,5870,5870,5870,5870,17
20241121,123100,260012280,5860,5870,5870,5860,17
20241121,123000,259912500,5860,5860,5860,5860,169
20241121,122900,258922160,5860,5850,5860,5850,7
20241121,122800,258881200,5850,5850,5850,5850,0
20241121,122700,258881200,5850,5850,5850,5850,19
20241121,122600,258770050,5860,5860,5860,5860,17
20241121,122500,258670430,5840,5840,5840,5840,1
20241121,122400,258664590,5860,5870,5870,5860,100
20241121,122300,258078430,5870,5880,5880,5860,30
20241121,122200,257902560,5880,5880,5880,5880,17
20241121,122100,257802600,5880,5880,5880,5870,40
20241121,122000,257567410,5870,5870,5870,5870,36
20241121,121900,257356090,5870,5870,5870,5870,26
20241121,121800,257203470,5860,5860,5860,5860,17
20241121,121700,257103850,5870,5870,5870,5870,0
20241121,121600,257103850,5870,5870,5870,5860,474
20241121,121500,254326000,5870,5870,5870,5870,0
20241121,121400,254326000,5870,5870,5870,5870,17
20241121,121300,254226210,5870,5870,5870,5870,18
20241121,121200,254120550,5870,5870,5870,5870,0
20241121,121100,254120550,5870,5870,5870,5870,16
20241121,121000,254026630,5870,5870,5870,5870,18
20241121,120900,253920970,5870,5870,5870,5870,2
20241121,120800,253909230,5870,5870,5870,5870,17
20241121,120700,253809440,5870,5870,5870,5870,0
20241121,120600,253809440,5870,5870,5870,5870,18
20241121,120500,253703780,5860,5860,5860,5860,16
20241121,120400,253610020,5860,5860,5860,5860,0
20241121,120300,253610020,5860,5860,5860,5860,17
20241121,120200,253510400,5860,5860,5860,5860,17
20241121,120100,253410780,5860,5860,5860,5860,0
20241121,120000,253410780,5860,5850,5860,5850,1344
20241121,115900,245548210,5860,5860,5860,5860,1
20241121,115800,245542350,5860,5860,5860,5860,16
20241121,115700,245448590,5850,5860,5860,5850,29
20241121,115600,245278770,5860,5850,5860,5850,5
20241121,115500,245249490,5860,5860,5860,5860,17
20241121,115400,245149870,5840,5840,5840,5840,1
20241121,115300,245144030,5860,5860,5860,5850,21
20241121,115200,245020980,5860,5860,5860,5860,16
20241121,115100,244927220,5860,5860,5860,5860,0
20241121,115000,244927220,5860,5860,5860,5860,19
20241121,114900,244815880,5840,5860,5860,5840,19
20241121,114800,244704570,5860,5860,5860,5860,0
20241121,114700,244704570,5860,5860,5860,5860,17
20241121,114600,244604950,5860,5850,5860,5850,3
20241121,114500,244587380,5860,5850,5860,5850,17
20241121,114400,244487770,5840,5860,5860,5840,34
20241121,114300,244288870,5850,5850,5850,5850,1
20241121,114200,244283020,5860,5850,5860,5850,30
20241121,114100,244107490,5840,5860,5860,5840,67
20241121,114000,243715870,5850,5850,5850,5850,1
20241121,113900,243710020,5860,5860,5860,5860,16
20241121,113800,243616260,5860,5860,5860,5860,0
20241121,113700,243616260,5860,5860,5860,5860,17
20241121,113600,243516640,5860,5850,5860,5850,28
20241121,113500,243352740,5850,5850,5850,5850,0
20241121,113400,243352740,5850,5840,5850,5840,78
20241121,113300,242896940,5850,5850,5850,5850,21
20241121,113200,242774090,5850,5850,5850,5850,0
20241121,113100,242774090,5850,5850,5850,5850,17
20241121,113000,242674640,5850,5850,5850,5850,0
20241121,112900,242674640,5850,5850,5850,5850,18
20241121,112800,242569340,5850,5850,5850,5850,17
20241121,112700,242469890,5850,5850,5850,5850,2
20241121,112600,242458190,5860,5860,5860,5860,19
20241121,112500,242346850,5850,5850,5850,5850,259
20241121,112400,240831700,5840,5830,5840,5830,1304
20241121,112300,233224360,5830,5830,5830,5820,52
20241121,112200,232921220,5830,5830,5830,5830,0
20241121,112100,232921220,5830,5850,5850,5810,2831
20241121,112000,216413810,5850,5860,5870,5850,58
20241121,111900,216074050,5870,5880,5880,5870,2
20241121,111800,216062300,5880,5880,5880,5880,17
20241121,111700,215962340,5880,5880,5880,5880,0
20241121,111600,215962340,5880,5870,5880,5870,19
20241121,111500,215850630,5870,5870,5870,5870,51
20241121,111400,215551260,5860,5880,5880,5860,1461
20241121,111300,206985760,5880,5880,5880,5880,26
20241121,111200,206832880,5880,5880,5880,5880,17
20241121,111100,206732920,5880,5870,5880,5860,503
20241121,111000,203780850,5880,5880,5880,5880,17
20241121,110900,203680890,5880,5880,5880,5880,1
20241121,110800,203675010,5880,5880,5880,5880,17
20241121,110700,203575050,5880,5890,5890,5880,680
20241121,110600,199576490,5880,5880,5880,5880,49
20241121,110500,199288370,5880,5880,5880,5880,17
20241121,110400,199188410,5880,5880,5880,5880,26
20241121,110300,199035530,5880,5880,5880,5880,1
20241121,110200,199029650,5880,5880,5880,5880,17
20241121,110100,198929690,5880,5880,5880,5880,0
20241121,110000,198929690,5880,5880,5880,5880,16
20241121,105900,198835610,5880,5880,5880,5880,18
20241121,105800,198729770,5870,5880,5880,5870,762
20241121,105700,194254110,5890,5890,5890,5890,17
20241121,105600,194153980,5890,5880,5890,5880,30
20241121,105500,193977570,5880,5880,5880,5880,71
20241121,105400,193560090,5900,5900,5900,5900,17
20241121,105300,193459790,5910,5890,5910,5880,207
20241121,105200,192237500,5890,5890,5890,5890,22
20241121,105100,192107920,5890,5890,5900,5890,78
20241121,105000,191648390,5870,5880,5880,5870,3
20241121,104900,191630760,5900,5900,5900,5870,1413
20241121,104800,183294340,5910,5900,5910,5900,2
20241121,104700,183282530,5920,5890,5920,5890,576
20241121,104600,179880530,5880,5880,5880,5880,31
20241121,104500,179698250,5900,5890,5900,5890,22
20241121,104400,179568540,5890,5890,5890,5890,17
20241121,104300,179468410,5890,5880,5890,5880,4
20241121,104200,179444880,5860,5870,5890,5860,438
20241121,104100,176873160,5870,5890,5890,5870,20
20241121,104000,176755420,5870,5890,5890,5870,39
20241121,103900,176525890,5890,5890,5890,5890,18
20241121,103800,176419870,5890,5880,5890,5880,318
20241121,103700,174547850,5890,5890,5890,5890,0
20241121,103600,174547850,5890,5900,5900,5890,21
20241121,103500,174423970,5890,5910,5910,5890,19
20241121,103400,174311720,5900,5910,5910,5900,1372
20241121,103300,166216900,5900,5900,5900,5900,18
20241121,103200,166110700,5910,5900,5910,5880,68
20241121,103100,165709390,5900,5860,5900,5860,472
20241121,103000,162940920,5850,5900,5900,5840,2205
20241121,102900,150031230,5880,5860,5910,5860,342
20241121,102800,148023840,5860,5860,5860,5860,17
20241121,102700,147924220,5860,5860,5860,5860,1
20241121,102600,147918360,5860,5860,5860,5860,17
20241121,102500,147818740,5850,5850,5850,5850,32
20241121,102400,147631540,5850,5830,5850,5830,16
20241121,102300,147537960,5860,5840,5860,5840,27
20241121,102200,147379770,5840,5840,5840,5840,17
20241121,102100,147280490,5820,5830,5830,5820,21
20241121,102000,147158160,5840,5830,5840,5820,51
20241121,101900,146860360,5840,5840,5840,5840,2
20241121,101800,146848680,5820,5850,5850,5820,21
20241121,101700,146726060,5810,5820,5830,5810,443
20241121,101600,144147750,5850,5820,5850,5800,1462
20241121,101500,135658510,5830,5850,5850,5830,1585
20241121,101400,126412280,5850,5860,5870,5850,90
20241121,101300,125884740,5870,5870,5870,5860,5
20241121,101200,125855410,5870,5870,5870,5870,17
20241121,101100,125755620,5860,5870,5870,5860,21
20241121,101000,125632510,5870,5870,5870,5860,69
20241121,100900,125227610,5880,5880,5880,5860,73
20241121,100800,124798470,5880,5870,5880,5870,4
20241121,100700,124774960,5870,5880,5880,5870,67
20241121,100600,124381500,5880,5870,5890,5860,130
20241121,100500,123617820,5870,5870,5870,5870,290
20241121,100400,121915520,5890,5870,5890,5870,572
20241121,100300,118557090,5870,5870,5870,5870,250
20241121,100200,117089590,5870,5860,5870,5850,355
20241121,100100,115010510,5870,5870,5870,5870,217
20241121,100000,113736720,5870,5890,5890,5870,315
20241121,095900,111881410,5900,5890,5910,5890,283
20241121,095800,110214190,5920,5890,5920,5890,676
20241121,095700,106231550,5890,5880,5930,5880,619
20241121,095600,102586920,5880,5880,5880,5880,131
20241121,095500,101816640,5860,5860,5860,5860,0
20241121,095400,101816640,5860,5860,5880,5860,21
20241121,095300,101693350,5860,5860,5870,5860,18
20241121,095200,101587860,5870,5840,5870,5840,36
20241121,095100,101376640,5860,5850,5860,5850,18
20241121,095000,101271180,5860,5860,5860,5860,82
20241121,094900,100790660,5880,5870,5880,5870,19
20241121,094800,100679110,5880,5860,5880,5860,57
20241121,094700,100344370,5860,5830,5860,5830,671
20241121,094600,96417850,5830,5830,5830,5830,18
20241121,094500,96312910,5830,5830,5830,5830,16
20241121,094400,96219630,5830,5830,5830,5830,117
20241121,094300,95537520,5840,5840,5840,5840,18
20241121,094200,95432400,5830,5830,5830,5830,0
20241121,094100,95432400,5830,5850,5860,5820,195
20241121,094000,94296780,5840,5820,5840,5820,365
20241121,093900,92172070,5830,5830,5830,5830,500
20241121,093800,89257070,5850,5850,5850,5850,17
20241121,093700,89157620,5860,5830,5860,5830,2435
20241121,093600,74899600,5820,5810,5820,5810,425
20241121,093500,72429950,5800,5800,5800,5800,20
20241121,093400,72313950,5800,5800,5800,5800,0
20241121,093300,72313950,5800,5780,5800,5780,61
20241121,093200,71960180,5760,5800,5860,5760,2514
20241121,093100,57398110,5820,5820,5820,5820,0
20241121,093000,57398110,5820,5790,5820,5770,416
20241121,092900,54990140,5790,5800,5800,5790,67
20241121,092800,54602040,5780,5820,5820,5780,77
20241121,092700,54156550,5810,5810,5810,5810,17
20241121,092600,54057780,5820,5820,5820,5820,1
20241121,092500,54051960,5820,5810,5820,5810,118
20241121,092400,53366210,5790,5770,5810,5770,366
20241121,092300,51247330,5770,5770,5770,5760,42
20241121,092200,51005390,5760,5770,5780,5760,754
20241121,092100,46655210,5760,5760,5770,5760,160
20241121,092000,45733600,5770,5790,5790,5770,391
20241121,091900,43477150,5790,5780,5790,5770,443
20241121,091800,40920210,5790,5790,5790,5790,1
20241121,091700,40914420,5790,5800,5800,5780,446
20241121,091600,38329750,5800,5780,5800,5780,134
20241121,091500,37554890,5780,5780,5780,5770,326
20241121,091400,35671610,5810,5810,5810,5810,18
20241121,091300,35567030,5820,5800,5820,5800,345
20241121,091200,33560420,5800,5780,5800,5780,148
20241121,091100,32704350,5810,5810,5810,5810,17
20241121,091000,32605580,5780,5830,5830,5780,750
20241121,090900,28240950,5850,5850,5850,5850,20
20241121,090800,28123950,5850,5850,5850,5850,17
20241121,090700,28024500,5840,5840,5840,5840,62
20241121,090600,27662420,5850,5840,5850,5840,66
20241121,090500,27276710,5840,5830,5840,5830,188
20241121,090400,26180170,5830,5830,5830,5810,418
20241121,090300,23749190,5850,5840,5870,5840,563
20241121,090200,20459140,5900,5910,5920,5830,307
20241121,090100,18662200,5930,5840,5930,5840,68
20241121,090000,18264990,5840,5760,5840,5760,3134