KissMeData/195990/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,203100,538796829,500,500,500,500,1152
20241120,203000,538796829,500,500,500,500,0
20241120,202900,538796829,500,500,500,500,0
20241120,202800,538796829,500,500,500,500,0
20241120,202700,538796829,500,500,500,500,0
20241120,202600,538796829,500,500,500,500,0
20241120,202500,538796829,500,500,500,500,0
20241120,202400,538796829,500,500,500,500,0
20241120,202300,538796829,500,500,500,500,0
20241120,202200,538796829,500,500,500,500,0
20241120,202100,538796829,500,500,500,500,0
20241120,202000,538796829,500,500,500,500,0
20241120,201900,538796829,500,500,500,500,0
20241120,201800,538796829,500,500,500,500,0
20241120,201700,538796829,500,500,500,500,0
20241120,201600,538796829,500,500,500,500,0
20241120,201500,538796829,500,500,500,500,0
20241120,201400,538796829,500,500,500,500,0
20241120,201300,538796829,500,500,500,500,0
20241120,201200,538796829,500,500,500,500,0
20241120,201100,538796829,500,500,500,500,0
20241120,201000,538796829,500,500,500,500,0
20241120,200900,538796829,500,500,500,500,0
20241120,200800,538796829,500,500,500,500,0
20241120,200700,538796829,500,500,500,500,0
20241120,200600,538796829,500,500,500,500,0
20241120,200500,538796829,500,500,500,500,0
20241120,200400,538796829,500,500,500,500,0
20241120,200300,538796829,500,500,500,500,0
20241120,200200,538796829,500,500,500,500,0
20241120,200100,538796829,500,500,500,500,1152
20241120,200000,538796829,500,500,500,500,0
20241120,195900,538796829,500,500,500,500,0
20241120,195800,538796829,500,500,500,500,0
20241120,195700,538796829,500,500,500,500,0
20241120,195600,538796829,500,500,500,500,0
20241120,195500,538796829,500,500,500,500,0
20241120,195400,538796829,500,500,500,500,0
20241120,195300,538796829,500,500,500,500,0
20241120,195200,538796829,500,500,500,500,0
20241120,195100,538796829,500,500,500,500,0
20241120,195000,538796829,500,500,500,500,0
20241120,194900,538796829,500,500,500,500,0
20241120,194800,538796829,500,500,500,500,0
20241120,194700,538796829,500,500,500,500,0
20241120,194600,538796829,500,500,500,500,0
20241120,194500,538796829,500,500,500,500,0
20241120,194400,538796829,500,500,500,500,0
20241120,194300,538796829,500,500,500,500,0
20241120,194200,538796829,500,500,500,500,0
20241120,194100,538796829,500,500,500,500,0
20241120,194000,538796829,500,500,500,500,0
20241120,193900,538796829,500,500,500,500,0
20241120,193800,538796829,500,500,500,500,0
20241120,193700,538796829,500,500,500,500,0
20241120,193600,538796829,500,500,500,500,0
20241120,193500,538796829,500,500,500,500,0
20241120,193400,538796829,500,500,500,500,0
20241120,193300,538796829,500,500,500,500,0
20241120,193200,538796829,500,500,500,500,0
20241120,193100,538796829,500,500,500,500,1152
20241120,193000,538796829,500,500,500,500,0
20241120,192900,538796829,500,500,500,500,0
20241120,192800,538796829,500,500,500,500,0
20241120,192700,538796829,500,500,500,500,0
20241120,192600,538796829,500,500,500,500,0
20241120,192500,538796829,500,500,500,500,0
20241120,192400,538796829,500,500,500,500,0
20241120,192300,538796829,500,500,500,500,0
20241120,192200,538796829,500,500,500,500,0
20241120,192100,538796829,500,500,500,500,0
20241120,192000,538796829,500,500,500,500,0
20241120,191900,538796829,500,500,500,500,0
20241120,191800,538796829,500,500,500,500,0
20241120,191700,538796829,500,500,500,500,0
20241120,191600,538796829,500,500,500,500,0
20241120,191500,538796829,500,500,500,500,0
20241120,191400,538796829,500,500,500,500,0
20241120,191300,538796829,500,500,500,500,0
20241120,191200,538796829,500,500,500,500,0
20241120,191100,538796829,500,500,500,500,0
20241120,191000,538796829,500,500,500,500,0
20241120,190900,538796829,500,500,500,500,0
20241120,190800,538796829,500,500,500,500,0
20241120,190700,538796829,500,500,500,500,0
20241120,190600,538796829,500,500,500,500,0
20241120,190500,538796829,500,500,500,500,0
20241120,190400,538796829,500,500,500,500,0
20241120,190300,538796829,500,500,500,500,0
20241120,190200,538796829,500,500,500,500,0
20241120,190100,538796829,500,500,500,500,1152
20241120,190000,538796829,500,500,500,500,0
20241120,185900,538796829,500,500,500,500,0
20241120,185800,538796829,500,500,500,500,0
20241120,185700,538796829,500,500,500,500,0
20241120,185600,538796829,500,500,500,500,0
20241120,185500,538796829,500,500,500,500,0
20241120,185400,538796829,500,500,500,500,0
20241120,185300,538796829,500,500,500,500,0
20241120,185200,538796829,500,500,500,500,0
20241120,185100,538796829,500,500,500,500,0
20241120,185000,538796829,500,500,500,500,0
20241120,184900,538796829,500,500,500,500,0
20241120,184800,538796829,500,500,500,500,0
20241120,184700,538796829,500,500,500,500,0
20241120,184600,538796829,500,500,500,500,0
20241120,184500,538796829,500,500,500,500,0
20241120,184400,538796829,500,500,500,500,0
20241120,184300,538796829,500,500,500,500,0
20241120,184200,538796829,500,500,500,500,0
20241120,184100,538796829,500,500,500,500,0
20241120,184000,538796829,500,500,500,500,0
20241120,183900,538796829,500,500,500,500,0
20241120,183800,538796829,500,500,500,500,0
20241120,183700,538796829,500,500,500,500,0
20241120,183600,538796829,500,500,500,500,0
20241120,183500,538796829,500,500,500,500,0
20241120,183400,538796829,500,500,500,500,0
20241120,183300,538796829,500,500,500,500,0
20241120,183200,538796829,500,500,500,500,0
20241120,183100,538796829,500,500,500,500,1152
20241120,183000,538796829,500,500,500,500,0
20241120,182900,538796829,500,500,500,500,0
20241120,182800,538796829,500,500,500,500,0
20241120,182700,538796829,500,500,500,500,0
20241120,182600,538796829,500,500,500,500,0
20241120,182500,538796829,500,500,500,500,0
20241120,182400,538796829,500,500,500,500,0
20241120,182300,538796829,500,500,500,500,0
20241120,182200,538796829,500,500,500,500,0
20241120,182100,538796829,500,500,500,500,0
20241120,182000,538796829,500,500,500,500,0
20241120,181900,538796829,500,500,500,500,0
20241120,181800,538796829,500,500,500,500,0
20241120,181700,538796829,500,500,500,500,0
20241120,181600,538796829,500,500,500,500,0
20241120,181500,538796829,500,500,500,500,0
20241120,181400,538796829,500,500,500,500,0
20241120,181300,538796829,500,500,500,500,0
20241120,181200,538796829,500,500,500,500,0
20241120,181100,538796829,500,500,500,500,0
20241120,181000,538796829,500,500,500,500,0
20241120,180900,538796829,500,500,500,500,0
20241120,180800,538796829,500,500,500,500,0
20241120,180700,538796829,500,500,500,500,0
20241120,180600,538796829,500,500,500,500,0
20241120,180500,538796829,500,500,500,500,0
20241120,180400,538796829,500,500,500,500,0
20241120,180300,538796829,500,500,500,500,0
20241120,180200,538796829,500,500,500,500,0
20241120,180100,538796829,500,500,500,500,1152
20241120,180000,538796829,500,500,500,500,0
20241120,175900,538796829,500,500,500,500,0
20241120,175800,538796829,500,500,500,500,0
20241120,175700,538796829,500,500,500,500,0
20241120,175600,538796829,500,500,500,500,0
20241120,175500,538796829,500,500,500,500,0
20241120,175400,538796829,500,500,500,500,0
20241120,175300,538796829,500,500,500,500,0
20241120,175200,538796829,500,500,500,500,0
20241120,175100,538796829,500,500,500,500,0
20241120,175000,538796829,500,500,500,500,0
20241120,174900,538796829,500,500,500,500,0
20241120,174800,538796829,500,500,500,500,0
20241120,174700,538796829,500,500,500,500,0
20241120,174600,538796829,500,500,500,500,0
20241120,174500,538796829,500,500,500,500,0
20241120,174400,538796829,500,500,500,500,0
20241120,174300,538796829,500,500,500,500,0
20241120,174200,538796829,500,500,500,500,0
20241120,174100,538796829,500,500,500,500,0
20241120,174000,538796829,500,500,500,500,0
20241120,173900,538796829,500,500,500,500,0
20241120,173800,538796829,500,500,500,500,0
20241120,173700,538796829,500,500,500,500,0
20241120,173600,538796829,500,500,500,500,0
20241120,173500,538796829,500,500,500,500,0
20241120,173400,538796829,500,500,500,500,0
20241120,173300,538796829,500,500,500,500,0
20241120,173200,538796829,500,500,500,500,0
20241120,173100,538796829,500,500,500,500,1152
20241120,173000,538796829,500,500,500,500,0
20241120,172900,538796829,500,500,500,500,0
20241120,172800,538796829,500,500,500,500,0
20241120,172700,538796829,500,500,500,500,0
20241120,172600,538796829,500,500,500,500,0
20241120,172500,538796829,500,500,500,500,0
20241120,172400,538796829,500,500,500,500,0
20241120,172300,538796829,500,500,500,500,0
20241120,172200,538796829,500,500,500,500,0
20241120,172100,538796829,500,500,500,500,0
20241120,172000,538796829,500,500,500,500,0
20241120,171900,538796829,500,500,500,500,0
20241120,171800,538796829,500,500,500,500,0
20241120,171700,538796829,500,500,500,500,0
20241120,171600,538796829,500,500,500,500,0
20241120,171500,538796829,500,500,500,500,0
20241120,171400,538796829,500,500,500,500,0
20241120,171300,538796829,500,500,500,500,0
20241120,171200,538796829,500,500,500,500,0
20241120,171100,538796829,500,500,500,500,0
20241120,171000,538796829,500,500,500,500,0
20241120,170900,538796829,500,500,500,500,0
20241120,170800,538796829,500,500,500,500,0
20241120,170700,538796829,500,500,500,500,0
20241120,170600,538796829,500,500,500,500,0
20241120,170500,538796829,500,500,500,500,0
20241120,170400,538796829,500,500,500,500,0
20241120,170300,538796829,500,500,500,500,0
20241120,170200,538796829,500,500,500,500,0
20241120,170100,538796829,500,500,500,500,1152
20241120,170000,538796829,500,500,500,500,0
20241120,165900,538796829,500,500,500,500,0
20241120,165800,538796829,500,500,500,500,0
20241120,165700,538796829,500,500,500,500,0
20241120,165600,538796829,500,500,500,500,0
20241120,165500,538796829,500,500,500,500,0
20241120,165400,538796829,500,500,500,500,0
20241120,165300,538796829,500,500,500,500,0
20241120,165200,538796829,500,500,500,500,0
20241120,165100,538796829,500,500,500,500,0
20241120,165000,538796829,500,500,500,500,0
20241120,164900,538796829,500,500,500,500,0
20241120,164800,538796829,500,500,500,500,0
20241120,164700,538796829,500,500,500,500,0
20241120,164600,538796829,500,500,500,500,0
20241120,164500,538796829,500,500,500,500,0
20241120,164400,538796829,500,500,500,500,0
20241120,164300,538796829,500,500,500,500,0
20241120,164200,538796829,500,500,500,500,0
20241120,164100,538796829,500,500,500,500,0
20241120,164000,538796829,500,500,500,500,0
20241120,163900,538796829,500,500,500,500,0
20241120,163800,538796829,500,500,500,500,0
20241120,163700,538796829,500,500,500,500,0
20241120,163600,538796829,500,500,500,500,0
20241120,163500,538796829,500,500,500,500,0
20241120,163400,538796829,500,500,500,500,0
20241120,163300,538796829,500,500,500,500,0
20241120,163200,538796829,500,500,500,500,0
20241120,163100,538796829,500,500,500,500,1152
20241120,163000,538796829,500,500,500,500,0
20241120,162900,538796829,500,500,500,500,0
20241120,162800,538796829,500,500,500,500,0
20241120,162700,538796829,500,500,500,500,0
20241120,162600,538796829,500,500,500,500,0
20241120,162500,538796829,500,500,500,500,0
20241120,162400,538796829,500,500,500,500,0
20241120,162300,538796829,500,500,500,500,0
20241120,162200,538796829,500,500,500,500,0
20241120,162100,538796829,500,500,500,500,0
20241120,162000,538796829,500,500,500,500,0
20241120,161900,538796829,500,500,500,500,0
20241120,161800,538796829,500,500,500,500,0
20241120,161700,538796829,500,500,500,500,0
20241120,161600,538796829,500,500,500,500,0
20241120,161500,538796829,500,500,500,500,0
20241120,161400,538796829,500,500,500,500,0
20241120,161300,538796829,500,500,500,500,0
20241120,161200,538796829,500,500,500,500,0
20241120,161100,538796829,500,500,500,500,0
20241120,161000,538796829,500,500,500,500,0
20241120,160900,538796829,500,500,500,500,0
20241120,160800,538796829,500,500,500,500,0
20241120,160700,538796829,500,500,500,500,0
20241120,160600,538796829,500,500,500,500,0
20241120,160500,538796829,500,500,500,500,0
20241120,160400,538796829,500,500,500,500,0
20241120,160300,538796829,500,500,500,500,0
20241120,160200,538796829,500,500,500,500,0
20241120,160100,538796829,500,500,500,500,1152
20241120,160000,538796829,500,500,500,500,0
20241120,155900,538796829,500,500,500,500,0
20241120,155800,538796829,500,500,500,500,0
20241120,155700,538796829,500,500,500,500,0
20241120,155600,538796829,500,500,500,500,0
20241120,155500,538796829,500,500,500,500,0
20241120,155400,538796829,500,500,500,500,0
20241120,155300,538796829,500,500,500,500,0
20241120,155200,538796829,500,500,500,500,0
20241120,155100,538796829,500,500,500,500,0
20241120,155000,538796829,500,500,500,500,0
20241120,154900,538796829,500,500,500,500,0
20241120,154800,538796829,500,500,500,500,0
20241120,154700,538796829,500,500,500,500,0
20241120,154600,538796829,500,500,500,500,0
20241120,154500,538796829,500,500,500,500,0
20241120,154400,538796829,500,500,500,500,0
20241120,154300,538796829,500,500,500,500,0
20241120,154200,538796829,500,500,500,500,0
20241120,154100,538796829,500,500,500,500,0
20241120,154000,538796829,500,500,500,500,0
20241120,153900,538796829,500,500,500,500,0
20241120,153800,538796829,500,500,500,500,0
20241120,153700,538796829,500,500,500,500,0
20241120,153600,538796829,500,500,500,500,0
20241120,153500,538796829,500,500,500,500,0
20241120,153400,538796829,500,500,500,500,0
20241120,153300,538796829,500,500,500,500,0
20241120,153200,538796829,500,500,500,500,0
20241120,153100,538796829,500,500,500,500,1152
20241120,153000,538796829,500,500,500,500,1152
20241120,152900,538220829,495,495,495,495,0
20241120,152800,538220829,495,495,495,495,0
20241120,152700,538220829,495,495,495,495,0
20241120,152600,538220829,495,495,495,495,0
20241120,152500,538220829,495,495,495,495,0
20241120,152400,538220829,495,495,495,495,0
20241120,152300,538220829,495,495,495,495,0
20241120,152200,538220829,495,495,495,495,0
20241120,152100,538220829,495,495,495,495,0
20241120,152000,538220829,495,495,495,495,0
20241120,151900,538220829,495,495,502,490,57366
20241120,151800,509544560,491,486,498,485,50039
20241120,151700,485004431,486,487,487,486,2718
20241120,151600,483683481,487,487,487,487,25
20241120,151500,483671306,486,487,488,486,13720
20241120,151400,477002482,488,487,488,487,221
20241120,151300,476894851,488,490,491,487,1945
20241120,151200,475944610,490,489,490,487,942
20241120,151100,475483972,489,489,489,487,57
20241120,151000,475456111,487,489,489,487,12
20241120,150900,475450255,487,487,489,487,9
20241120,150800,475445862,489,489,489,487,145
20241120,150700,475374963,489,486,489,486,5370
20241120,150600,472755062,487,487,487,486,115
20241120,150500,472699062,486,487,488,486,415
20241120,150400,472496960,486,487,487,485,410
20241120,150300,472297598,485,487,488,485,5901
20241120,150200,469433319,486,488,488,485,2011
20241120,150100,468451971,485,488,488,485,6
20241120,150000,468449052,485,487,488,485,9169
20241120,145900,463996633,488,488,488,486,182
20241120,145800,463908126,488,489,489,488,3
20241120,145700,463906660,489,489,489,489,24
20241120,145600,463894924,489,487,489,486,101
20241120,145500,463845795,490,490,490,490,9
20241120,145400,463841385,490,490,490,485,147433
20241120,145300,392156021,490,490,490,490,218
20241120,145200,392049201,491,492,492,490,2226
20241120,145100,390957615,492,490,492,490,2232
20241120,145000,389863933,492,492,492,492,1
20241120,144900,389863441,492,492,492,492,1
20241120,144800,389862949,490,492,492,490,343
20241120,144700,389694195,492,492,492,492,1
20241120,144600,389693703,492,492,492,492,0
20241120,144500,389693703,492,492,492,492,20
20241120,144400,389683863,490,490,490,490,480
20241120,144300,389448663,492,492,492,492,111
20241120,144200,389394051,492,492,492,492,0
20241120,144100,389394051,492,492,492,492,0
20241120,144000,389394051,492,492,492,492,150
20241120,143900,389320251,492,492,492,492,2502
20241120,143800,388089267,492,490,492,490,2902
20241120,143700,386667285,489,489,490,489,5
20241120,143600,386664838,490,489,490,489,9
20241120,143500,386660432,490,489,490,489,65
20241120,143400,386628644,489,490,490,489,2
20241120,143300,386627665,489,490,490,489,5
20241120,143200,386625218,489,489,490,489,5
20241120,143100,386622771,490,490,490,489,3
20241120,143000,386621302,488,490,490,488,2
20241120,142900,386620324,488,489,490,488,155
20241120,142800,386544480,488,490,490,488,183
20241120,142700,386454914,490,489,490,488,14092
20241120,142600,379563877,490,490,490,490,4612
20241120,142500,377303997,490,490,491,490,123
20241120,142400,377243725,490,492,492,490,6533
20241120,142300,374036994,491,492,492,491,204
20241120,142200,373936628,491,491,491,491,1
20241120,142100,373936137,492,492,492,491,157
20241120,142000,373858896,491,492,492,491,3
20241120,141900,373857421,492,492,492,492,389
20241120,141800,373666033,490,490,490,490,220
20241120,141700,373558233,490,490,490,490,0
20241120,141600,373558233,490,492,492,490,11
20241120,141500,373552823,490,490,490,490,111
20241120,141400,373498433,491,491,491,490,1877
20241120,141300,372578569,491,491,491,491,1
20241120,141200,372578078,492,492,492,492,200
20241120,141100,372479678,492,492,492,492,1000
20241120,141000,371987678,492,492,492,492,1
20241120,140900,371987186,492,492,492,492,100
20241120,140800,371937986,492,492,492,492,100
20241120,140700,371888786,492,492,492,492,212
20241120,140600,371784482,492,492,492,492,20
20241120,140500,371774642,491,492,492,490,5364
20241120,140400,369144747,491,492,492,491,10026
20241120,140300,364212002,492,492,492,492,0
20241120,140200,364212002,492,494,494,492,147
20241120,140100,364139622,493,493,493,493,284
20241120,140000,363999610,494,494,494,494,0
20241120,135900,363999610,494,494,494,494,0
20241120,135800,363999610,494,494,494,494,0
20241120,135700,363999610,494,494,494,494,7347
20241120,135600,360370192,495,495,495,495,0
20241120,135500,360370192,495,495,495,495,1
20241120,135400,360369697,494,494,494,494,58
20241120,135300,360341045,496,496,496,496,0
20241120,135200,360341045,496,496,496,496,1
20241120,135100,360340549,496,496,496,496,0
20241120,135000,360340549,496,496,496,496,0
20241120,134900,360340549,496,496,496,496,3
20241120,134800,360339061,496,496,496,496,0
20241120,134700,360339061,496,496,496,496,0
20241120,134600,360339061,496,496,496,496,0
20241120,134500,360339061,496,496,496,496,0
20241120,134400,360339061,496,497,497,496,98
20241120,134300,360290451,497,497,497,497,0
20241120,134200,360290451,497,497,497,497,21
20241120,134100,360280014,497,494,497,492,31934
20241120,134000,344559620,497,493,497,493,106
20241120,133900,344507106,493,493,493,493,5972
20241120,133800,341562910,493,493,493,493,611
20241120,133700,341261687,493,493,493,493,400
20241120,133600,341064487,493,493,493,493,100
20241120,133500,341015187,493,493,493,493,0
20241120,133400,341015187,493,493,493,493,5
20241120,133300,341012722,493,493,493,493,110
20241120,133200,340958492,493,492,493,492,622
20241120,133100,340652467,492,491,492,491,123
20241120,133000,340591953,491,493,493,491,48
20241120,132900,340568383,494,494,494,494,0
20241120,132800,340568383,494,494,494,494,139
20241120,132700,340499717,494,494,494,494,0
20241120,132600,340499717,494,494,494,494,2
20241120,132500,340498729,494,491,494,491,302
20241120,132400,340349547,494,494,494,494,1
20241120,132300,340349053,494,491,494,491,4
20241120,132200,340347083,494,493,494,493,22
20241120,132100,340336236,493,493,493,493,2
20241120,132000,340335250,493,493,493,493,500
20241120,131900,340088750,493,493,493,491,88
20241120,131800,340045536,491,493,493,491,7
20241120,131700,340042087,493,493,493,493,200
20241120,131600,339943487,493,493,493,493,1
20241120,131500,339942994,493,492,493,490,1049
20241120,131400,339428884,493,493,493,492,59
20241120,131300,339399853,492,493,493,492,2
20241120,131200,339398868,492,492,493,492,3
20241120,131100,339397391,493,493,493,491,871
20241120,131000,338969706,492,493,493,492,154
20241120,130900,338893836,493,495,495,493,1703
20241120,130800,338053257,495,495,495,495,0
20241120,130700,338053257,495,495,495,493,48
20241120,130600,338029585,495,495,495,495,1
20241120,130500,338029090,494,494,494,494,0
20241120,130400,338029090,494,495,495,494,101
20241120,130300,337979195,494,494,494,494,38
20241120,130200,337960423,494,494,494,494,0
20241120,130100,337960423,494,494,494,494,0
20241120,130000,337960423,494,494,494,494,399
20241120,125900,337763317,494,494,494,494,1000
20241120,125800,337269317,493,493,493,493,1361
20241120,125700,336598344,494,493,494,493,764
20241120,125600,336221689,492,492,492,492,0
20241120,125500,336221689,492,492,492,492,0
20241120,125400,336221689,492,492,492,492,100
20241120,125300,336172489,490,490,490,490,0
20241120,125200,336172489,490,490,490,490,0
20241120,125100,336172489,490,490,490,490,0
20241120,125000,336172489,490,490,490,490,362
20241120,124900,335995109,490,490,490,490,0
20241120,124800,335995109,490,490,490,490,30
20241120,124700,335980409,490,490,490,490,0
20241120,124600,335980409,490,491,491,490,1020
20241120,124500,335479590,491,492,492,491,35
20241120,124400,335462371,491,491,491,491,0
20241120,124300,335462371,491,491,491,491,4
20241120,124200,335460407,491,491,491,491,0
20241120,124100,335460407,491,491,493,491,4195
20241120,124000,333400159,491,494,494,491,5520
20241120,123900,330677576,498,498,498,498,0
20241120,123800,330677576,498,498,498,498,0
20241120,123700,330677576,498,498,498,498,0
20241120,123600,330677576,498,496,498,496,8
20241120,123500,330673600,494,494,496,494,79
20241120,123400,330634420,496,495,500,493,5445
20241120,123300,327924724,493,496,500,493,17847
20241120,123200,319053859,496,490,496,490,30912
20241120,123100,303777016,488,487,490,487,23
20241120,123000,303765772,489,488,489,486,81020
20241120,122900,264295289,492,492,492,487,118707
20241120,122800,206202686,492,492,493,492,3
20241120,122700,206201209,493,493,493,493,4084
20241120,122600,204187797,493,493,493,493,0
20241120,122500,204187797,493,494,494,493,4
20241120,122400,204185822,493,493,493,493,0
20241120,122300,204185822,493,494,494,493,11
20241120,122200,204180389,493,495,495,493,429
20241120,122100,203968463,494,494,494,494,0
20241120,122000,203968463,494,494,494,494,0
20241120,121900,203968463,494,494,494,494,279
20241120,121800,203830637,495,495,495,495,5
20241120,121700,203828162,495,496,496,495,5494
20241120,121600,201104863,496,497,498,496,13
20241120,121500,201098402,496,496,496,496,1
20241120,121400,201097906,498,498,498,496,82
20241120,121300,201057200,496,498,498,496,2
20241120,121200,201056206,496,496,496,496,57
20241120,121100,201027934,497,497,497,497,1815
20241120,121000,200125879,497,497,497,497,0
20241120,120900,200125879,497,497,497,497,1100
20241120,120800,199579179,500,500,500,500,400
20241120,120700,199379179,500,499,500,499,96
20241120,120600,199331242,500,500,500,500,0
20241120,120500,199331242,500,499,500,497,4226
20241120,120400,197222743,499,498,499,498,50
20241120,120300,197197832,497,497,497,497,0
20241120,120200,197197832,497,497,497,497,10143
20241120,120100,192156761,497,497,497,497,136
20241120,120000,192089169,497,497,497,497,145
20241120,115900,192017104,497,497,497,497,120
20241120,115800,191957464,498,498,498,498,100
20241120,115700,191907664,498,498,498,498,651
20241120,115600,191583466,498,498,498,498,61
20241120,115500,191553088,498,498,498,498,0
20241120,115400,191553088,498,498,498,498,1001
20241120,115300,191054590,498,498,498,498,3002
20241120,115200,189559594,498,497,498,497,145
20241120,115100,189487449,497,497,497,497,0
20241120,115000,189487449,497,497,497,497,56
20241120,114900,189459617,497,496,497,496,61
20241120,114800,189429360,498,498,498,496,104
20241120,114700,189377674,498,498,498,498,195
20241120,114600,189280564,498,498,498,498,150
20241120,114500,189205864,496,498,498,496,118
20241120,114400,189147236,498,500,500,497,1076
20241120,114300,188611788,497,493,500,493,123570
20241120,114200,126924235,492,493,493,492,315
20241120,114100,126768943,492,493,493,492,24
20241120,114000,126757115,492,492,492,492,6000
20241120,113900,123805115,492,492,493,492,115
20241120,113800,123748526,492,493,493,492,1003
20241120,113700,123254049,493,492,493,492,47
20241120,113600,123230899,493,493,493,493,8296
20241120,113500,119140971,495,494,495,494,21
20241120,113400,119130596,495,495,495,495,102
20241120,113300,119080106,495,495,495,495,263
20241120,113200,118949921,495,496,496,495,136
20241120,113100,118882600,494,494,494,492,15403
20241120,113000,111298222,492,494,494,492,28653
20241120,112900,97173622,495,495,495,495,1001
20241120,112800,96678127,495,495,495,495,100
20241120,112700,96628627,495,495,495,495,20
20241120,112600,96618727,495,495,495,495,40
20241120,112500,96598927,495,495,495,495,332
20241120,112400,96434587,495,495,495,495,103
20241120,112300,96383602,495,495,495,495,769
20241120,112200,96002947,495,495,495,495,0
20241120,112100,96002947,495,495,495,495,1703
20241120,112000,95159962,498,498,498,498,0
20241120,111900,95159962,498,496,498,494,20002
20241120,111800,85257258,497,497,497,497,0
20241120,111700,85257258,497,497,497,497,4368
20241120,111600,83086362,497,497,497,497,0
20241120,111500,83086362,497,497,497,497,2383
20241120,111400,81902011,497,497,497,497,38
20241120,111300,81883125,497,497,497,497,95
20241120,111200,81835910,497,497,497,497,0
20241120,111100,81835910,497,497,497,497,95
20241120,111000,81788695,497,497,497,497,3426
20241120,110900,80085973,498,497,498,497,357
20241120,110800,79908307,498,498,498,498,1
20241120,110700,79907809,497,498,498,497,52
20241120,110600,79881964,498,498,498,498,260
20241120,110500,79752484,498,498,498,498,0
20241120,110400,79752484,498,498,498,498,111
20241120,110300,79697206,498,498,498,498,120
20241120,110200,79637446,498,498,498,497,600
20241120,110100,79339146,498,498,498,498,65
20241120,110000,79306776,498,498,498,498,130
20241120,105900,79242036,498,498,498,498,40
20241120,105800,79222116,498,497,498,497,8051
20241120,105700,75220768,497,497,497,497,1973
20241120,105600,74240187,498,498,498,498,80
20241120,105500,74200347,498,498,498,498,0
20241120,105400,74200347,498,498,498,498,1
20241120,105300,74199849,497,498,498,497,6
20241120,105200,74196866,497,497,497,497,571
20241120,105100,73913079,498,498,498,498,0
20241120,105000,73913079,498,498,498,498,0
20241120,104900,73913079,498,498,498,498,180
20241120,104800,73823439,498,498,498,498,0
20241120,104700,73823439,498,498,498,498,1
20241120,104600,73822941,496,496,496,496,0
20241120,104500,73822941,496,496,496,496,0
20241120,104400,73822941,496,496,496,496,4564
20241120,104300,71559197,497,497,497,497,7
20241120,104200,71555718,497,497,497,497,1632
20241120,104100,70744614,498,498,498,498,6
20241120,104000,70741626,498,498,498,498,0
20241120,103900,70741626,498,498,498,498,0
20241120,103800,70741626,498,498,498,498,9
20241120,103700,70737144,498,498,498,498,306
20241120,103600,70584756,498,498,498,498,1
20241120,103500,70584258,500,500,500,500,301
20241120,103400,70433758,500,498,500,498,151
20241120,103300,70358558,499,499,499,499,0
20241120,103200,70358558,499,499,499,499,1
20241120,103100,70358059,499,499,499,499,0
20241120,103000,70358059,499,500,500,499,210
20241120,102900,70253261,500,500,500,500,0
20241120,102800,70253261,500,499,500,499,12
20241120,102700,70247271,500,500,500,500,0
20241120,102600,70247271,500,499,500,499,121
20241120,102500,70186871,499,498,499,498,433
20241120,102400,69971230,498,497,498,497,251
20241120,102300,69846292,498,497,498,497,1002
20241120,102200,69348296,497,497,497,497,0
20241120,102100,69348296,497,498,498,497,2000
20241120,102000,68353296,497,497,497,497,0
20241120,101900,68353296,497,497,497,497,70
20241120,101800,68318506,498,498,498,498,0
20241120,101700,68318506,498,498,498,498,0
20241120,101600,68318506,498,498,498,498,2
20241120,101500,68317510,497,497,498,497,909
20241120,101400,67865736,498,498,498,498,92
20241120,101300,67819920,498,498,498,498,8892
20241120,101200,63391704,498,498,498,498,6
20241120,101100,63388716,497,496,497,496,280
20241120,101000,63249563,496,496,496,496,3045
20241120,100900,61739243,495,495,495,495,0
20241120,100800,61739243,495,495,495,495,1
20241120,100700,61738748,496,496,496,496,20
20241120,100600,61728828,496,496,496,496,60
20241120,100500,61699068,496,496,496,496,172
20241120,100400,61613756,496,496,496,496,7
20241120,100300,61610284,496,496,496,496,1
20241120,100200,61609788,495,495,495,495,0
20241120,100100,61609788,495,495,496,495,1113
20241120,100000,61058852,495,495,496,495,131
20241120,095900,60993942,496,496,496,496,68
20241120,095800,60960214,495,495,495,495,0
20241120,095700,60960214,495,495,495,495,298
20241120,095600,60812704,496,495,496,495,7
20241120,095500,60809233,495,496,496,495,157
20241120,095400,60731512,496,496,496,496,1
20241120,095300,60731016,496,496,496,496,0
20241120,095200,60731016,496,495,496,495,4
20241120,095100,60729035,495,495,495,495,0
20241120,095000,60729035,495,495,495,495,864
20241120,094900,60301355,496,496,496,495,2588
20241120,094800,59019828,496,496,496,496,0
20241120,094700,59019828,496,496,496,496,10
20241120,094600,59014868,496,496,497,495,3288
20241120,094500,57386816,495,498,498,495,3
20241120,094400,57385328,498,495,498,495,397
20241120,094300,57188807,495,495,495,495,684
20241120,094200,56850227,495,495,495,495,252
20241120,094100,56725487,495,495,495,495,2040
20241120,094000,55715687,495,495,495,495,1
20241120,093900,55715192,495,495,495,495,20
20241120,093800,55705292,494,494,494,494,0
20241120,093700,55705292,494,494,494,494,1
20241120,093600,55704798,494,495,495,493,13687
20241120,093500,48932238,498,495,498,495,63
20241120,093400,48900870,498,496,498,496,94
20241120,093300,48854242,496,496,496,496,0
20241120,093200,48854242,496,496,496,496,0
20241120,093100,48854242,496,496,496,496,0
20241120,093000,48854242,496,495,496,495,1837
20241120,092900,47944926,495,498,498,495,54
20241120,092800,47918187,497,497,497,497,5
20241120,092700,47915702,497,497,497,497,1574
20241120,092600,47133424,498,498,498,498,0
20241120,092500,47133424,498,498,498,496,8933
20241120,092400,42702650,497,497,498,497,246
20241120,092300,42580387,497,499,499,497,1101
20241120,092200,42030990,499,499,499,499,1
20241120,092100,42030491,499,497,499,497,17
20241120,092000,42022040,498,498,498,498,5105
20241120,091900,39479750,498,498,498,498,4698
20241120,091800,37140146,498,498,498,498,900
20241120,091700,36691946,499,499,499,499,5
20241120,091600,36689451,499,501,501,496,10715
20241120,091500,31361337,500,500,500,500,279
20241120,091400,31221837,501,501,501,501,19
20241120,091300,31212318,500,499,500,498,17302
20241120,091200,22566739,501,500,501,499,21128
20241120,091100,12002831,502,501,502,500,81
20241120,091000,11962264,502,502,502,501,586
20241120,090900,11668095,501,501,501,501,0
20241120,090800,11668095,501,501,501,501,573
20241120,090700,11381022,501,501,501,501,3
20241120,090600,11379519,501,502,502,500,6883
20241120,090500,7937717,502,500,502,500,70
20241120,090400,7902713,502,503,504,501,11707
20241120,090300,2026495,503,504,504,503,53
20241120,090200,1999785,504,503,504,502,218
20241120,090100,1890077,502,504,504,502,165
20241120,090000,1807047,504,501,504,501,3590