KissMeData/144960/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,202100,3322654535,5120,5120,5120,5120,8525
20241120,202000,3322654535,5120,5120,5120,5120,0
20241120,201900,3322654535,5120,5120,5120,5120,0
20241120,201800,3322654535,5120,5120,5120,5120,0
20241120,201700,3322654535,5120,5120,5120,5120,0
20241120,201600,3322654535,5120,5120,5120,5120,0
20241120,201500,3322654535,5120,5120,5120,5120,0
20241120,201400,3322654535,5120,5120,5120,5120,0
20241120,201300,3322654535,5120,5120,5120,5120,0
20241120,201200,3322654535,5120,5120,5120,5120,0
20241120,201100,3322654535,5120,5120,5120,5120,0
20241120,201000,3322654535,5120,5120,5120,5120,0
20241120,200900,3322654535,5120,5120,5120,5120,0
20241120,200800,3322654535,5120,5120,5120,5120,0
20241120,200700,3322654535,5120,5120,5120,5120,0
20241120,200600,3322654535,5120,5120,5120,5120,0
20241120,200500,3322654535,5120,5120,5120,5120,0
20241120,200400,3322654535,5120,5120,5120,5120,0
20241120,200300,3322654535,5120,5120,5120,5120,0
20241120,200200,3322654535,5120,5120,5120,5120,0
20241120,200100,3322654535,5120,5120,5120,5120,0
20241120,200000,3322654535,5120,5120,5120,5120,0
20241120,195900,3322654535,5120,5120,5120,5120,0
20241120,195800,3322654535,5120,5120,5120,5120,0
20241120,195700,3322654535,5120,5120,5120,5120,0
20241120,195600,3322654535,5120,5120,5120,5120,0
20241120,195500,3322654535,5120,5120,5120,5120,0
20241120,195400,3322654535,5120,5120,5120,5120,0
20241120,195300,3322654535,5120,5120,5120,5120,0
20241120,195200,3322654535,5120,5120,5120,5120,0
20241120,195100,3322654535,5120,5120,5120,5120,8525
20241120,195000,3322654535,5120,5120,5120,5120,0
20241120,194900,3322654535,5120,5120,5120,5120,0
20241120,194800,3322654535,5120,5120,5120,5120,0
20241120,194700,3322654535,5120,5120,5120,5120,0
20241120,194600,3322654535,5120,5120,5120,5120,0
20241120,194500,3322654535,5120,5120,5120,5120,0
20241120,194400,3322654535,5120,5120,5120,5120,0
20241120,194300,3322654535,5120,5120,5120,5120,0
20241120,194200,3322654535,5120,5120,5120,5120,0
20241120,194100,3322654535,5120,5120,5120,5120,0
20241120,194000,3322654535,5120,5120,5120,5120,0
20241120,193900,3322654535,5120,5120,5120,5120,0
20241120,193800,3322654535,5120,5120,5120,5120,0
20241120,193700,3322654535,5120,5120,5120,5120,0
20241120,193600,3322654535,5120,5120,5120,5120,0
20241120,193500,3322654535,5120,5120,5120,5120,0
20241120,193400,3322654535,5120,5120,5120,5120,0
20241120,193300,3322654535,5120,5120,5120,5120,0
20241120,193200,3322654535,5120,5120,5120,5120,0
20241120,193100,3322654535,5120,5120,5120,5120,0
20241120,193000,3322654535,5120,5120,5120,5120,0
20241120,192900,3322654535,5120,5120,5120,5120,0
20241120,192800,3322654535,5120,5120,5120,5120,0
20241120,192700,3322654535,5120,5120,5120,5120,0
20241120,192600,3322654535,5120,5120,5120,5120,0
20241120,192500,3322654535,5120,5120,5120,5120,0
20241120,192400,3322654535,5120,5120,5120,5120,0
20241120,192300,3322654535,5120,5120,5120,5120,0
20241120,192200,3322654535,5120,5120,5120,5120,0
20241120,192100,3322654535,5120,5120,5120,5120,8525
20241120,192000,3322654535,5120,5120,5120,5120,0
20241120,191900,3322654535,5120,5120,5120,5120,0
20241120,191800,3322654535,5120,5120,5120,5120,0
20241120,191700,3322654535,5120,5120,5120,5120,0
20241120,191600,3322654535,5120,5120,5120,5120,0
20241120,191500,3322654535,5120,5120,5120,5120,0
20241120,191400,3322654535,5120,5120,5120,5120,0
20241120,191300,3322654535,5120,5120,5120,5120,0
20241120,191200,3322654535,5120,5120,5120,5120,0
20241120,191100,3322654535,5120,5120,5120,5120,0
20241120,191000,3322654535,5120,5120,5120,5120,0
20241120,190900,3322654535,5120,5120,5120,5120,0
20241120,190800,3322654535,5120,5120,5120,5120,0
20241120,190700,3322654535,5120,5120,5120,5120,0
20241120,190600,3322654535,5120,5120,5120,5120,0
20241120,190500,3322654535,5120,5120,5120,5120,0
20241120,190400,3322654535,5120,5120,5120,5120,0
20241120,190300,3322654535,5120,5120,5120,5120,0
20241120,190200,3322654535,5120,5120,5120,5120,0
20241120,190100,3322654535,5120,5120,5120,5120,0
20241120,190000,3322654535,5120,5120,5120,5120,0
20241120,185900,3322654535,5120,5120,5120,5120,0
20241120,185800,3322654535,5120,5120,5120,5120,0
20241120,185700,3322654535,5120,5120,5120,5120,0
20241120,185600,3322654535,5120,5120,5120,5120,0
20241120,185500,3322654535,5120,5120,5120,5120,0
20241120,185400,3322654535,5120,5120,5120,5120,0
20241120,185300,3322654535,5120,5120,5120,5120,0
20241120,185200,3322654535,5120,5120,5120,5120,0
20241120,185100,3322654535,5120,5120,5120,5120,8525
20241120,185000,3322654535,5120,5120,5120,5120,0
20241120,184900,3322654535,5120,5120,5120,5120,0
20241120,184800,3322654535,5120,5120,5120,5120,0
20241120,184700,3322654535,5120,5120,5120,5120,0
20241120,184600,3322654535,5120,5120,5120,5120,0
20241120,184500,3322654535,5120,5120,5120,5120,0
20241120,184400,3322654535,5120,5120,5120,5120,0
20241120,184300,3322654535,5120,5120,5120,5120,0
20241120,184200,3322654535,5120,5120,5120,5120,0
20241120,184100,3322654535,5120,5120,5120,5120,0
20241120,184000,3322654535,5120,5120,5120,5120,0
20241120,183900,3322654535,5120,5120,5120,5120,0
20241120,183800,3322654535,5120,5120,5120,5120,0
20241120,183700,3322654535,5120,5120,5120,5120,0
20241120,183600,3322654535,5120,5120,5120,5120,0
20241120,183500,3322654535,5120,5120,5120,5120,0
20241120,183400,3322654535,5120,5120,5120,5120,0
20241120,183300,3322654535,5120,5120,5120,5120,0
20241120,183200,3322654535,5120,5120,5120,5120,0
20241120,183100,3322654535,5120,5120,5120,5120,0
20241120,183000,3322654535,5120,5120,5120,5120,0
20241120,182900,3322654535,5120,5120,5120,5120,0
20241120,182800,3322654535,5120,5120,5120,5120,0
20241120,182700,3322654535,5120,5120,5120,5120,0
20241120,182600,3322654535,5120,5120,5120,5120,0
20241120,182500,3322654535,5120,5120,5120,5120,0
20241120,182400,3322654535,5120,5120,5120,5120,0
20241120,182300,3322654535,5120,5120,5120,5120,0
20241120,182200,3322654535,5120,5120,5120,5120,0
20241120,182100,3322654535,5120,5120,5120,5120,8525
20241120,182000,3322654535,5120,5120,5120,5120,0
20241120,181900,3322654535,5120,5120,5120,5120,0
20241120,181800,3322654535,5120,5120,5120,5120,0
20241120,181700,3322654535,5120,5120,5120,5120,0
20241120,181600,3322654535,5120,5120,5120,5120,0
20241120,181500,3322654535,5120,5120,5120,5120,0
20241120,181400,3322654535,5120,5120,5120,5120,0
20241120,181300,3322654535,5120,5120,5120,5120,0
20241120,181200,3322654535,5120,5120,5120,5120,0
20241120,181100,3322654535,5120,5120,5120,5120,0
20241120,181000,3322654535,5120,5120,5120,5120,0
20241120,180900,3322654535,5120,5120,5120,5120,0
20241120,180800,3322654535,5120,5120,5120,5120,0
20241120,180700,3322654535,5120,5120,5120,5120,0
20241120,180600,3322654535,5120,5120,5120,5120,0
20241120,180500,3322654535,5120,5120,5120,5120,0
20241120,180400,3322654535,5120,5120,5120,5120,0
20241120,180300,3322654535,5120,5120,5120,5120,0
20241120,180200,3322654535,5120,5120,5120,5120,0
20241120,180100,3322654535,5120,5120,5120,5120,0
20241120,180000,3322654535,5120,5120,5120,5120,0
20241120,175900,3322654535,5120,5120,5120,5120,0
20241120,175800,3322654535,5120,5120,5120,5120,0
20241120,175700,3322654535,5120,5120,5120,5120,0
20241120,175600,3322654535,5120,5120,5120,5120,0
20241120,175500,3322654535,5120,5120,5120,5120,0
20241120,175400,3322654535,5120,5120,5120,5120,0
20241120,175300,3322654535,5120,5120,5120,5120,0
20241120,175200,3322654535,5120,5120,5120,5120,0
20241120,175100,3322654535,5120,5120,5120,5120,8525
20241120,175000,3322654535,5120,5120,5120,5120,0
20241120,174900,3322654535,5120,5120,5120,5120,0
20241120,174800,3322654535,5120,5120,5120,5120,0
20241120,174700,3322654535,5120,5120,5120,5120,0
20241120,174600,3322654535,5120,5120,5120,5120,0
20241120,174500,3322654535,5120,5120,5120,5120,0
20241120,174400,3322654535,5120,5120,5120,5120,0
20241120,174300,3322654535,5120,5120,5120,5120,0
20241120,174200,3322654535,5120,5120,5120,5120,0
20241120,174100,3322654535,5120,5120,5120,5120,0
20241120,174000,3322654535,5120,5120,5120,5120,0
20241120,173900,3322654535,5120,5120,5120,5120,0
20241120,173800,3322654535,5120,5120,5120,5120,0
20241120,173700,3322654535,5120,5120,5120,5120,0
20241120,173600,3322654535,5120,5120,5120,5120,0
20241120,173500,3322654535,5120,5120,5120,5120,0
20241120,173400,3322654535,5120,5120,5120,5120,0
20241120,173300,3322654535,5120,5120,5120,5120,0
20241120,173200,3322654535,5120,5120,5120,5120,0
20241120,173100,3322654535,5120,5120,5120,5120,0
20241120,173000,3322654535,5120,5120,5120,5120,0
20241120,172900,3322654535,5120,5120,5120,5120,0
20241120,172800,3322654535,5120,5120,5120,5120,0
20241120,172700,3322654535,5120,5120,5120,5120,0
20241120,172600,3322654535,5120,5120,5120,5120,0
20241120,172500,3322654535,5120,5120,5120,5120,0
20241120,172400,3322654535,5120,5120,5120,5120,0
20241120,172300,3322654535,5120,5120,5120,5120,0
20241120,172200,3322654535,5120,5120,5120,5120,0
20241120,172100,3322654535,5120,5120,5120,5120,8525
20241120,172000,3322654535,5120,5120,5120,5120,0
20241120,171900,3322654535,5120,5120,5120,5120,0
20241120,171800,3322654535,5120,5120,5120,5120,0
20241120,171700,3322654535,5120,5120,5120,5120,0
20241120,171600,3322654535,5120,5120,5120,5120,0
20241120,171500,3322654535,5120,5120,5120,5120,0
20241120,171400,3322654535,5120,5120,5120,5120,0
20241120,171300,3322654535,5120,5120,5120,5120,0
20241120,171200,3322654535,5120,5120,5120,5120,0
20241120,171100,3322654535,5120,5120,5120,5120,0
20241120,171000,3322654535,5120,5120,5120,5120,0
20241120,170900,3322654535,5120,5120,5120,5120,0
20241120,170800,3322654535,5120,5120,5120,5120,0
20241120,170700,3322654535,5120,5120,5120,5120,0
20241120,170600,3322654535,5120,5120,5120,5120,0
20241120,170500,3322654535,5120,5120,5120,5120,0
20241120,170400,3322654535,5120,5120,5120,5120,0
20241120,170300,3322654535,5120,5120,5120,5120,0
20241120,170200,3322654535,5120,5120,5120,5120,0
20241120,170100,3322654535,5120,5120,5120,5120,0
20241120,170000,3322654535,5120,5120,5120,5120,0
20241120,165900,3322654535,5120,5120,5120,5120,0
20241120,165800,3322654535,5120,5120,5120,5120,0
20241120,165700,3322654535,5120,5120,5120,5120,0
20241120,165600,3322654535,5120,5120,5120,5120,0
20241120,165500,3322654535,5120,5120,5120,5120,0
20241120,165400,3322654535,5120,5120,5120,5120,0
20241120,165300,3322654535,5120,5120,5120,5120,0
20241120,165200,3322654535,5120,5120,5120,5120,0
20241120,165100,3322654535,5120,5120,5120,5120,8525
20241120,165000,3322654535,5120,5120,5120,5120,0
20241120,164900,3322654535,5120,5120,5120,5120,0
20241120,164800,3322654535,5120,5120,5120,5120,0
20241120,164700,3322654535,5120,5120,5120,5120,0
20241120,164600,3322654535,5120,5120,5120,5120,0
20241120,164500,3322654535,5120,5120,5120,5120,0
20241120,164400,3322654535,5120,5120,5120,5120,0
20241120,164300,3322654535,5120,5120,5120,5120,0
20241120,164200,3322654535,5120,5120,5120,5120,0
20241120,164100,3322654535,5120,5120,5120,5120,0
20241120,164000,3322654535,5120,5120,5120,5120,0
20241120,163900,3322654535,5120,5120,5120,5120,0
20241120,163800,3322654535,5120,5120,5120,5120,0
20241120,163700,3322654535,5120,5120,5120,5120,0
20241120,163600,3322654535,5120,5120,5120,5120,0
20241120,163500,3322654535,5120,5120,5120,5120,0
20241120,163400,3322654535,5120,5120,5120,5120,0
20241120,163300,3322654535,5120,5120,5120,5120,0
20241120,163200,3322654535,5120,5120,5120,5120,0
20241120,163100,3322654535,5120,5120,5120,5120,0
20241120,163000,3322654535,5120,5120,5120,5120,0
20241120,162900,3322654535,5120,5120,5120,5120,0
20241120,162800,3322654535,5120,5120,5120,5120,0
20241120,162700,3322654535,5120,5120,5120,5120,0
20241120,162600,3322654535,5120,5120,5120,5120,0
20241120,162500,3322654535,5120,5120,5120,5120,0
20241120,162400,3322654535,5120,5120,5120,5120,0
20241120,162300,3322654535,5120,5120,5120,5120,0
20241120,162200,3322654535,5120,5120,5120,5120,0
20241120,162100,3322654535,5120,5120,5120,5120,8525
20241120,162000,3322654535,5120,5120,5120,5120,0
20241120,161900,3322654535,5120,5120,5120,5120,0
20241120,161800,3322654535,5120,5120,5120,5120,0
20241120,161700,3322654535,5120,5120,5120,5120,0
20241120,161600,3322654535,5120,5120,5120,5120,0
20241120,161500,3322654535,5120,5120,5120,5120,0
20241120,161400,3322654535,5120,5120,5120,5120,0
20241120,161300,3322654535,5120,5120,5120,5120,0
20241120,161200,3322654535,5120,5120,5120,5120,0
20241120,161100,3322654535,5120,5120,5120,5120,0
20241120,161000,3322654535,5120,5120,5120,5120,0
20241120,160900,3322654535,5120,5120,5120,5120,0
20241120,160800,3322654535,5120,5120,5120,5120,0
20241120,160700,3322654535,5120,5120,5120,5120,0
20241120,160600,3322654535,5120,5120,5120,5120,0
20241120,160500,3322654535,5120,5120,5120,5120,0
20241120,160400,3322654535,5120,5120,5120,5120,0
20241120,160300,3322654535,5120,5120,5120,5120,0
20241120,160200,3322654535,5120,5120,5120,5120,0
20241120,160100,3322654535,5120,5120,5120,5120,0
20241120,160000,3322654535,5120,5120,5120,5120,0
20241120,155900,3322654535,5120,5120,5120,5120,0
20241120,155800,3322654535,5120,5120,5120,5120,0
20241120,155700,3322654535,5120,5120,5120,5120,0
20241120,155600,3322654535,5120,5120,5120,5120,0
20241120,155500,3322654535,5120,5120,5120,5120,0
20241120,155400,3322654535,5120,5120,5120,5120,0
20241120,155300,3322654535,5120,5120,5120,5120,0
20241120,155200,3322654535,5120,5120,5120,5120,0
20241120,155100,3322654535,5120,5120,5120,5120,8525
20241120,155000,3322654535,5120,5120,5120,5120,0
20241120,154900,3322654535,5120,5120,5120,5120,0
20241120,154800,3322654535,5120,5120,5120,5120,0
20241120,154700,3322654535,5120,5120,5120,5120,0
20241120,154600,3322654535,5120,5120,5120,5120,0
20241120,154500,3322654535,5120,5120,5120,5120,0
20241120,154400,3322654535,5120,5120,5120,5120,0
20241120,154300,3322654535,5120,5120,5120,5120,0
20241120,154200,3322654535,5120,5120,5120,5120,0
20241120,154100,3322654535,5120,5120,5120,5120,0
20241120,154000,3322654535,5120,5120,5120,5120,0
20241120,153900,3322654535,5120,5120,5120,5120,0
20241120,153800,3322654535,5120,5120,5120,5120,0
20241120,153700,3322654535,5120,5120,5120,5120,0
20241120,153600,3322654535,5120,5120,5120,5120,0
20241120,153500,3322654535,5120,5120,5120,5120,0
20241120,153400,3322654535,5120,5120,5120,5120,0
20241120,153300,3322654535,5120,5120,5120,5120,0
20241120,153200,3322654535,5120,5120,5120,5120,0
20241120,153100,3322654535,5120,5120,5120,5120,0
20241120,153000,3322654535,5120,5120,5120,5120,8525
20241120,152900,3279006535,5110,5110,5110,5110,0
20241120,152800,3279006535,5110,5110,5110,5110,0
20241120,152700,3279006535,5110,5110,5110,5110,0
20241120,152600,3279006535,5110,5110,5110,5110,0
20241120,152500,3279006535,5110,5110,5110,5110,0
20241120,152400,3279006535,5110,5110,5110,5110,0
20241120,152300,3279006535,5110,5110,5110,5110,0
20241120,152200,3279006535,5110,5110,5110,5110,0
20241120,152100,3279006535,5110,5110,5110,5110,0
20241120,152000,3279006535,5110,5110,5110,5110,0
20241120,151900,3279006535,5110,5090,5120,5090,675
20241120,151800,3275562755,5120,5130,5130,5090,1738
20241120,151700,3266664765,5130,5130,5130,5100,4338
20241120,151600,3244411745,5130,5120,5130,5100,1380
20241120,151500,3237345135,5110,5130,5130,5090,4647
20241120,151400,3213565045,5130,5100,5130,5100,3612
20241120,151300,3195047995,5090,5100,5120,5090,4214
20241120,151200,3173556305,5110,5120,5120,5100,52
20241120,151100,3173290985,5110,5120,5120,5110,103
20241120,151000,3172763895,5130,5100,5130,5100,4893
20241120,150900,3147694065,5100,5120,5120,5100,2314
20241120,150800,3135860295,5120,5120,5120,5100,2087
20241120,150700,3125178085,5100,5090,5120,5090,2484
20241120,150600,3112504245,5090,5110,5110,5070,2901
20241120,150500,3097739885,5110,5110,5130,5100,1384
20241120,150400,3090654055,5100,5110,5120,5080,6011
20241120,150300,3060005055,5110,5110,5120,5110,1041
20241120,150200,3054677765,5100,5100,5110,5090,4046
20241120,150100,3034047055,5100,5110,5120,5100,2700
20241120,150000,3020248615,5120,5100,5120,5100,7998
20241120,145900,2979433395,5100,5090,5100,5090,1335
20241120,145800,2972636985,5090,5080,5090,5080,2273
20241120,145700,2961070575,5080,5080,5090,5060,1533
20241120,145600,2953283465,5060,5090,5100,5060,1679
20241120,145500,2944747635,5100,5090,5110,5040,15668
20241120,145400,2865226925,5100,5090,5100,5090,433
20241120,145300,2863022935,5100,5110,5110,5100,362
20241120,145200,2861175075,5110,5100,5110,5100,221
20241120,145100,2860046765,5110,5110,5110,5100,58
20241120,145000,2859750885,5100,5080,5100,5080,6487
20241120,144900,2826724455,5090,5090,5090,5090,2
20241120,144800,2826714275,5100,5100,5110,5100,25
20241120,144700,2826586765,5110,5100,5120,5100,1289
20241120,144600,2820000375,5090,5100,5100,5090,888
20241120,144500,2815480405,5100,5100,5110,5090,889
20241120,144400,2810941185,5100,5090,5100,5070,1239
20241120,144300,2804640245,5090,5090,5100,5070,384
20241120,144200,2802687335,5100,5110,5120,5080,4166
20241120,144100,2781420905,5110,5090,5110,5090,2668
20241120,144000,2767800425,5110,5100,5110,5100,1052
20241120,143900,2762429395,5100,5110,5110,5070,921
20241120,143800,2757745325,5120,5120,5120,5110,3534
20241120,143700,2739651505,5120,5080,5120,5070,8842
20241120,143600,2694621395,5090,5110,5110,5090,2067
20241120,143500,2684096005,5110,5110,5120,5100,5318
20241120,143400,2656901745,5100,5120,5120,5100,12551
20241120,143300,2592793435,5110,5070,5120,5060,15980
20241120,143200,2511309175,5070,5040,5070,5040,4904
20241120,143100,2486532615,5050,5050,5050,5030,2109
20241120,143000,2475896755,5050,5050,5050,5040,870
20241120,142900,2471511025,5040,5040,5040,5030,304
20241120,142800,2469979165,5040,5030,5040,5030,661
20241120,142700,2466654295,5040,5030,5050,5030,66
20241120,142600,2466322135,5050,5050,5050,5050,3
20241120,142500,2466306985,5030,5050,5050,5010,2372
20241120,142400,2454374725,5050,5050,5050,5050,171
20241120,142300,2453511175,5060,5050,5060,5030,4921
20241120,142200,2428671995,5070,5070,5070,5060,1309
20241120,142100,2422046675,5070,5070,5070,5070,0
20241120,142000,2422046675,5070,5060,5080,5040,3859
20241120,141900,2402496515,5070,5060,5070,5060,437
20241120,141800,2400284295,5050,5080,5080,5040,476
20241120,141700,2397873565,5080,5070,5090,5050,4280
20241120,141600,2376189895,5080,5030,5080,5010,3226
20241120,141500,2359895675,5030,5060,5060,5030,230
20241120,141400,2358738345,5030,5040,5070,5030,3583
20241120,141300,2340695055,5040,5070,5080,5040,3807
20241120,141200,2321480685,5070,5050,5080,5050,1253
20241120,141100,2315135485,5060,5050,5060,5030,3084
20241120,141000,2299563725,5050,5050,5080,5030,3176
20241120,140900,2283542645,5050,5080,5080,5050,902
20241120,140800,2278978225,5080,5050,5090,5040,4382
20241120,140700,2256730415,5050,5080,5080,4995,4279
20241120,140600,2235250085,5080,5030,5090,5030,5934
20241120,140500,2205148585,5030,5080,5090,5030,6327
20241120,140400,2173205605,5090,5070,5100,5070,16128
20241120,140300,2091130545,5080,5050,5120,5040,35857
20241120,140200,1908991275,5050,4950,5060,4945,43486
20241120,140100,1691542740,4945,4945,4945,4945,0
20241120,140000,1691542740,4945,4945,4945,4945,0
20241120,135900,1691542740,4945,4930,4945,4925,4250
20241120,135800,1670547265,4930,4930,4930,4930,1247
20241120,135700,1664399555,4930,4940,4940,4930,466
20241120,135600,1662099295,4940,4940,4940,4935,723
20241120,135500,1658527780,4935,4940,4940,4935,244
20241120,135400,1657322930,4935,4920,4945,4920,9355
20241120,135300,1611118235,4920,4915,4930,4910,3518
20241120,135200,1593792725,4905,4905,4905,4905,100
20241120,135100,1593302225,4895,4895,4895,4895,0
20241120,135000,1593302225,4895,4895,4895,4890,85
20241120,134900,1592886555,4915,4910,4915,4880,1228
20241120,134800,1586862915,4910,4910,4910,4910,203
20241120,134700,1585866185,4920,4910,4920,4910,48
20241120,134600,1585630075,4910,4910,4910,4910,567
20241120,134500,1582846105,4910,4915,4915,4910,224
20241120,134400,1581746185,4915,4915,4915,4915,400
20241120,134300,1579780185,4915,4920,4925,4915,25
20241120,134200,1579657220,4920,4920,4920,4920,38
20241120,134100,1579470260,4920,4915,4920,4915,351
20241120,134000,1577743880,4915,4915,4915,4915,541
20241120,133900,1575084865,4915,4925,4925,4915,693
20241120,133800,1571672680,4925,4925,4925,4925,1
20241120,133700,1571667755,4925,4925,4925,4925,217
20241120,133600,1570599030,4930,4920,4930,4920,432
20241120,133500,1568471405,4905,4910,4910,4905,638
20241120,133400,1565339100,4920,4920,4925,4920,279
20241120,133300,1563966080,4920,4925,4925,4920,765
20241120,133200,1560198605,4925,4900,4925,4900,1808
20241120,133100,1551326945,4900,4915,4915,4900,4575
20241120,133000,1528842805,4920,4915,4920,4915,1715
20241120,132900,1520410845,4915,4905,4915,4905,1190
20241120,132800,1514572380,4905,4895,4905,4895,839
20241120,132700,1510462110,4895,4895,4895,4895,31
20241120,132600,1510310365,4885,4875,4885,4875,854
20241120,132500,1506143575,4880,4880,4880,4880,50
20241120,132400,1505899575,4880,4880,4895,4875,2158
20241120,132300,1495376690,4880,4880,4895,4875,907
20241120,132200,1490948035,4895,4885,4895,4880,87
20241120,132100,1490523095,4895,4895,4895,4895,341
20241120,132000,1488853900,4880,4880,4880,4880,97
20241120,131900,1488380540,4880,4880,4880,4880,1008
20241120,131800,1483461500,4880,4900,4900,4880,507
20241120,131700,1480987200,4890,4890,4890,4890,1
20241120,131600,1480982310,4880,4880,4895,4880,574
20241120,131500,1478177760,4880,4870,4885,4865,2080
20241120,131400,1468025945,4880,4890,4890,4880,2268
20241120,131300,1456958095,4900,4900,4900,4900,0
20241120,131200,1456958095,4900,4910,4910,4900,2500
20241120,131100,1444701485,4905,4915,4915,4905,118
20241120,131000,1444121525,4910,4915,4915,4905,172
20241120,130900,1443277620,4915,4915,4915,4915,0
20241120,130800,1443277620,4915,4910,4915,4910,201
20241120,130700,1442290705,4910,4900,4910,4900,1423
20241120,130600,1435317345,4900,4875,4900,4875,2685
20241120,130500,1422207000,4880,4875,4880,4870,475
20241120,130400,1419891085,4870,4880,4885,4870,157
20241120,130300,1419125000,4880,4885,4885,4880,13
20241120,130200,1419061550,4885,4880,4885,4870,5193
20241120,130100,1393695860,4885,4885,4885,4885,1
20241120,130000,1393690975,4890,4885,4905,4885,280
20241120,125900,1392319510,4885,4895,4895,4885,103
20241120,125800,1391816320,4885,4865,4895,4855,11023
20241120,125700,1338067520,4875,4865,4875,4865,1495
20241120,125600,1330792300,4875,4875,4875,4875,56
20241120,125500,1330519300,4870,4865,4870,4865,420
20241120,125400,1328474125,4860,4860,4860,4860,18
20241120,125300,1328386645,4865,4865,4865,4865,66
20241120,125200,1328065555,4865,4855,4865,4850,246
20241120,125100,1326871050,4870,4870,4870,4870,10
20241120,125000,1326822350,4870,4855,4870,4850,1452
20241120,124900,1319764740,4845,4835,4855,4835,1807
20241120,124800,1311020880,4835,4835,4850,4830,2003
20241120,124700,1301329715,4840,4840,4840,4835,803
20241120,124600,1297445870,4840,4855,4860,4835,6703
20241120,124500,1264974895,4855,4855,4860,4850,2365
20241120,124400,1253482705,4855,4865,4865,4850,466
20241120,124300,1251217550,4855,4865,4870,4830,12350
20241120,124200,1191380285,4865,4870,4895,4860,8553
20241120,124100,1149699225,4870,4940,4945,4870,21996
20241120,124000,1041721410,4920,4920,4945,4895,15725
20241120,123900,964150135,4895,4935,4935,4890,12970
20241120,123800,900557280,4935,4900,4935,4890,10410
20241120,123700,849404185,4905,4895,4905,4895,4876
20241120,123600,825516270,4890,4885,4900,4885,7174
20241120,123500,790422600,4885,4870,4885,4870,2139
20241120,123400,779989090,4870,4865,4870,4865,73
20241120,123300,779633880,4865,4865,4865,4865,1
20241120,123200,779629015,4870,4865,4870,4865,344
20241120,123100,777954280,4865,4865,4865,4865,2
20241120,123000,777944550,4860,4860,4860,4860,4
20241120,122900,777925110,4860,4860,4860,4860,253
20241120,122800,776695530,4860,4870,4870,4860,512
20241120,122700,774204510,4870,4870,4870,4870,344
20241120,122600,772529230,4870,4870,4870,4870,3
20241120,122500,772514620,4870,4870,4870,4870,343
20241120,122400,770844210,4870,4870,4870,4870,311
20241120,122300,769329640,4875,4875,4875,4875,33
20241120,122200,769168765,4875,4880,4880,4865,728
20241120,122100,765617505,4865,4860,4885,4860,8653
20241120,122000,723450815,4865,4860,4875,4850,1821
20241120,121900,714598570,4845,4845,4850,4845,2063
20241120,121800,704600665,4840,4850,4850,4840,2323
20241120,121700,693339510,4850,4860,4860,4850,2922
20241120,121600,679148820,4865,4870,4870,4865,692
20241120,121500,675781460,4875,4865,4875,4865,164
20241120,121400,674983160,4865,4870,4875,4860,2342
20241120,121300,663578585,4855,4870,4875,4855,1730
20241120,121200,655174155,4870,4860,4875,4860,2160
20241120,121100,644656880,4860,4840,4860,4840,1160
20241120,121000,639033245,4835,4835,4835,4835,15
20241120,120900,638960720,4835,4835,4835,4830,223
20241120,120800,637883595,4840,4835,4840,4830,1438
20241120,120700,630934815,4830,4845,4845,4830,963
20241120,120600,626282205,4845,4845,4875,4845,5969
20241120,120500,597294760,4840,4835,4840,4830,826
20241120,120400,593299570,4830,4845,4845,4830,537
20241120,120300,590697850,4845,4835,4845,4825,3335
20241120,120200,574560505,4835,4825,4835,4825,1334
20241120,120100,568116985,4830,4810,4830,4810,3255
20241120,120000,552413035,4805,4805,4820,4800,4736
20241120,115900,529628375,4805,4795,4805,4795,1716
20241120,115800,521392000,4800,4780,4805,4780,4010
20241120,115700,502184590,4785,4760,4785,4760,5305
20241120,115600,476864905,4760,4750,4760,4750,999
20241120,115500,472117470,4750,4715,4750,4715,2419
20241120,115400,460673690,4715,4740,4740,4715,3312
20241120,115300,445041685,4740,4735,4740,4735,61
20241120,115200,444752595,4735,4750,4750,4735,209
20241120,115100,443759875,4740,4715,4740,4715,1949
20241120,115000,434553765,4720,4720,4720,4715,12
20241120,114900,434497160,4715,4720,4720,4715,967
20241120,114800,429937605,4705,4735,4735,4705,5233
20241120,114700,405240590,4735,4735,4735,4735,61
20241120,114600,404951755,4735,4745,4750,4735,2075
20241120,114500,395106285,4745,4750,4770,4745,6471
20241120,114400,364339300,4750,4725,4750,4725,6617
20241120,114300,332976390,4720,4720,4725,4720,1430
20241120,114200,326226785,4715,4715,4715,4715,930
20241120,114100,321841835,4710,4670,4710,4670,9076
20241120,114000,279231520,4670,4650,4670,4650,1705
20241120,113900,271284340,4640,4620,4655,4620,2492
20241120,113800,259709945,4605,4610,4610,4605,2000
20241120,113700,250494435,4625,4610,4630,4605,1030
20241120,113600,245748020,4620,4635,4635,4610,3280
20241120,113500,230604605,4625,4630,4630,4625,1000
20241120,113400,225979175,4630,4640,4645,4630,61
20241120,113300,225696630,4640,4650,4655,4640,1305
20241120,113200,219624620,4650,4615,4655,4615,3098
20241120,113100,205254060,4625,4615,4625,4610,1691
20241120,113000,197438200,4610,4600,4610,4600,1934
20241120,112900,188528460,4605,4570,4605,4570,6253
20241120,112800,159816515,4570,4570,4570,4570,1
20241120,112700,159811945,4555,4555,4555,4555,0
20241120,112600,159811945,4555,4555,4555,4555,0
20241120,112500,159811945,4555,4575,4575,4555,422
20241120,112400,157881735,4570,4520,4570,4520,4124
20241120,112300,139103645,4520,4520,4520,4520,0
20241120,112200,139103645,4520,4505,4540,4505,688
20241120,112100,135990620,4500,4500,4505,4500,3091
20241120,112000,122080670,4500,4500,4500,4500,653
20241120,111900,119142170,4500,4500,4500,4500,0
20241120,111800,119142170,4500,4500,4500,4500,0
20241120,111700,119142170,4500,4500,4500,4500,20
20241120,111600,119052170,4500,4500,4500,4500,0
20241120,111500,119052170,4500,4500,4500,4500,0
20241120,111400,119052170,4500,4500,4500,4500,0
20241120,111300,119052170,4500,4500,4500,4500,0
20241120,111200,119052170,4500,4500,4500,4500,0
20241120,111100,119052170,4500,4500,4500,4500,0
20241120,111000,119052170,4500,4500,4500,4500,2
20241120,110900,119043170,4495,4500,4500,4495,277
20241120,110800,117798050,4500,4500,4500,4500,0
20241120,110700,117798050,4500,4500,4500,4500,0
20241120,110600,117798050,4500,4500,4500,4500,0
20241120,110500,117798050,4500,4500,4500,4500,0
20241120,110400,117798050,4500,4500,4500,4500,401
20241120,110300,115993550,4500,4500,4500,4500,125
20241120,110200,115431050,4500,4500,4500,4500,0
20241120,110100,115431050,4500,4510,4510,4500,89
20241120,110000,115029670,4545,4495,4545,4495,1000
20241120,105900,110504440,4495,4495,4495,4495,0
20241120,105800,110504440,4495,4495,4495,4495,2
20241120,105700,110495450,4495,4480,4495,4480,2010
20241120,105600,101462880,4480,4480,4480,4480,0
20241120,105500,101462880,4480,4480,4480,4480,0
20241120,105400,101462880,4480,4480,4480,4480,0
20241120,105300,101462880,4480,4480,4480,4480,0
20241120,105200,101462880,4480,4480,4480,4480,0
20241120,105100,101462880,4480,4480,4480,4480,0
20241120,105000,101462880,4480,4480,4480,4480,60
20241120,104900,101194080,4480,4480,4480,4480,20
20241120,104800,101104480,4480,4480,4480,4480,0
20241120,104700,101104480,4480,4480,4480,4480,0
20241120,104600,101104480,4480,4480,4480,4480,0
20241120,104500,101104480,4480,4480,4480,4480,0
20241120,104400,101104480,4480,4480,4480,4480,0
20241120,104300,101104480,4480,4480,4480,4480,6
20241120,104200,101077600,4480,4480,4480,4480,0
20241120,104100,101077600,4480,4480,4480,4480,0
20241120,104000,101077600,4480,4480,4480,4480,0
20241120,103900,101077600,4480,4480,4480,4480,0
20241120,103800,101077600,4480,4480,4480,4480,0
20241120,103700,101077600,4480,4480,4480,4480,0
20241120,103600,101077600,4480,4480,4480,4480,6
20241120,103500,101050720,4455,4455,4455,4455,0
20241120,103400,101050720,4455,4455,4455,4455,0
20241120,103300,101050720,4455,4455,4455,4455,0
20241120,103200,101050720,4455,4455,4455,4455,0
20241120,103100,101050720,4455,4455,4455,4455,0
20241120,103000,101050720,4455,4455,4455,4455,0
20241120,102900,101050720,4455,4455,4455,4455,0
20241120,102800,101050720,4455,4455,4455,4455,0
20241120,102700,101050720,4455,4455,4455,4455,0
20241120,102600,101050720,4455,4455,4455,4455,0
20241120,102500,101050720,4455,4455,4455,4455,0
20241120,102400,101050720,4455,4455,4455,4455,0
20241120,102300,101050720,4455,4455,4455,4455,0
20241120,102200,101050720,4455,4455,4455,4455,197
20241120,102100,100173085,4455,4455,4455,4455,0
20241120,102000,100173085,4455,4455,4455,4455,0
20241120,101900,100173085,4455,4455,4455,4455,0
20241120,101800,100173085,4455,4455,4455,4455,0
20241120,101700,100173085,4455,4455,4455,4455,0
20241120,101600,100173085,4455,4455,4455,4455,0
20241120,101500,100173085,4455,4455,4455,4455,0
20241120,101400,100173085,4455,4455,4455,4455,0
20241120,101300,100173085,4455,4455,4455,4455,378
20241120,101200,98489095,4455,4455,4455,4455,0
20241120,101100,98489095,4455,4455,4455,4455,0
20241120,101000,98489095,4455,4455,4455,4455,2
20241120,100900,98480185,4455,4455,4455,4455,76
20241120,100800,98141605,4455,4455,4455,4455,500
20241120,100700,95914105,4460,4460,4460,4460,2
20241120,100600,95905185,4465,4460,4465,4460,184
20241120,100500,95083630,4460,4460,4460,4460,79
20241120,100400,94731290,4460,4460,4460,4460,0
20241120,100300,94731290,4460,4460,4460,4460,0
20241120,100200,94731290,4460,4460,4460,4460,0
20241120,100100,94731290,4460,4460,4460,4460,0
20241120,100000,94731290,4460,4460,4460,4460,0
20241120,095900,94731290,4460,4460,4460,4460,0
20241120,095800,94731290,4460,4465,4465,4460,113
20241120,095700,94226895,4460,4460,4460,4460,35
20241120,095600,94070795,4460,4460,4460,4460,0
20241120,095500,94070795,4460,4460,4460,4460,0
20241120,095400,94070795,4460,4460,4460,4460,0
20241120,095300,94070795,4460,4460,4460,4460,0
20241120,095200,94070795,4460,4460,4460,4460,0
20241120,095100,94070795,4460,4460,4460,4455,634
20241120,095000,91243225,4450,4455,4455,4450,105
20241120,094900,90775970,4460,4460,4460,4460,103
20241120,094800,90316590,4460,4460,4460,4460,80
20241120,094700,89959790,4485,4485,4485,4485,0
20241120,094600,89959790,4485,4465,4485,4465,119
20241120,094500,89427855,4455,4485,4485,4455,228
20241120,094400,88411815,4490,4490,4490,4490,13
20241120,094300,88353445,4465,4450,4465,4450,72
20241120,094200,88032290,4450,4450,4450,4450,3
20241120,094100,88018940,4450,4450,4450,4450,0
20241120,094000,88018940,4450,4450,4450,4450,0
20241120,093900,88018940,4450,4450,4450,4450,0
20241120,093800,88018940,4450,4450,4450,4450,1
20241120,093700,88014490,4445,4445,4445,4445,0
20241120,093600,88014490,4445,4445,4445,4445,0
20241120,093500,88014490,4445,4445,4445,4445,0
20241120,093400,88014490,4445,4450,4450,4445,810
20241120,093300,84410040,4450,4450,4450,4450,0
20241120,093200,84410040,4450,4450,4450,4450,0
20241120,093100,84410040,4450,4445,4450,4445,1961
20241120,093000,75688710,4445,4465,4465,4445,3939
20241120,092900,58123145,4470,4480,4480,4470,1924
20241120,092800,49510375,4480,4480,4480,4480,0
20241120,092700,49510375,4480,4485,4485,4480,201
20241120,092600,48609265,4485,4485,4485,4485,0
20241120,092500,48609265,4485,4485,4485,4485,0
20241120,092400,48609265,4485,4485,4485,4485,0
20241120,092300,48609265,4485,4485,4485,4485,0
20241120,092200,48609265,4485,4485,4485,4485,0
20241120,092100,48609265,4485,4485,4485,4485,0
20241120,092000,48609265,4485,4485,4485,4485,976
20241120,091900,44231905,4485,4485,4485,4485,0
20241120,091800,44231905,4485,4495,4495,4485,314
20241120,091700,42821615,4495,4495,4495,4495,0
20241120,091600,42821615,4495,4495,4495,4495,700
20241120,091500,39675115,4490,4490,4490,4490,0
20241120,091400,39675115,4490,4490,4490,4490,0
20241120,091300,39675115,4490,4490,4490,4490,0
20241120,091200,39675115,4490,4495,4495,4490,4073
20241120,091100,21386335,4510,4510,4510,4510,226
20241120,091000,20367075,4490,4505,4510,4490,103
20241120,090900,19903065,4505,4505,4505,4505,0
20241120,090800,19903065,4505,4505,4505,4505,0
20241120,090700,19903065,4505,4505,4505,4505,200
20241120,090600,19002065,4505,4500,4505,4500,1299
20241120,090500,13156560,4505,4500,4505,4500,781
20241120,090400,9642005,4510,4510,4510,4510,2
20241120,090300,9632985,4480,4500,4500,4480,873
20241120,090200,5718320,4520,4520,4520,4520,1
20241120,090100,5713800,4510,4510,4510,4510,330
20241120,090000,4225500,4500,4500,4500,4500,939