KissMeData/036620/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,191900,891067550,2980,2980,2980,2980,7589
20241121,191800,891067550,2980,2980,2980,2980,0
20241121,191700,891067550,2980,2980,2980,2980,0
20241121,191600,891067550,2980,2980,2980,2980,0
20241121,191500,891067550,2980,2980,2980,2980,0
20241121,191400,891067550,2980,2980,2980,2980,0
20241121,191300,891067550,2980,2980,2980,2980,0
20241121,191200,891067550,2980,2980,2980,2980,0
20241121,191100,891067550,2980,2980,2980,2980,0
20241121,191000,891067550,2980,2980,2980,2980,0
20241121,190900,891067550,2980,2980,2980,2980,0
20241121,190800,891067550,2980,2980,2980,2980,0
20241121,190700,891067550,2980,2980,2980,2980,0
20241121,190600,891067550,2980,2980,2980,2980,0
20241121,190500,891067550,2980,2980,2980,2980,0
20241121,190400,891067550,2980,2980,2980,2980,0
20241121,190300,891067550,2980,2980,2980,2980,0
20241121,190200,891067550,2980,2980,2980,2980,0
20241121,190100,891067550,2980,2980,2980,2980,0
20241121,190000,891067550,2980,2980,2980,2980,0
20241121,185900,891067550,2980,2980,2980,2980,0
20241121,185800,891067550,2980,2980,2980,2980,0
20241121,185700,891067550,2980,2980,2980,2980,0
20241121,185600,891067550,2980,2980,2980,2980,0
20241121,185500,891067550,2980,2980,2980,2980,0
20241121,185400,891067550,2980,2980,2980,2980,0
20241121,185300,891067550,2980,2980,2980,2980,0
20241121,185200,891067550,2980,2980,2980,2980,0
20241121,185100,891067550,2980,2980,2980,2980,0
20241121,185000,891067550,2980,2980,2980,2980,0
20241121,184900,891067550,2980,2980,2980,2980,7589
20241121,184800,891067550,2980,2980,2980,2980,0
20241121,184700,891067550,2980,2980,2980,2980,0
20241121,184600,891067550,2980,2980,2980,2980,0
20241121,184500,891067550,2980,2980,2980,2980,0
20241121,184400,891067550,2980,2980,2980,2980,0
20241121,184300,891067550,2980,2980,2980,2980,0
20241121,184200,891067550,2980,2980,2980,2980,0
20241121,184100,891067550,2980,2980,2980,2980,0
20241121,184000,891067550,2980,2980,2980,2980,0
20241121,183900,891067550,2980,2980,2980,2980,0
20241121,183800,891067550,2980,2980,2980,2980,0
20241121,183700,891067550,2980,2980,2980,2980,0
20241121,183600,891067550,2980,2980,2980,2980,0
20241121,183500,891067550,2980,2980,2980,2980,0
20241121,183400,891067550,2980,2980,2980,2980,0
20241121,183300,891067550,2980,2980,2980,2980,0
20241121,183200,891067550,2980,2980,2980,2980,0
20241121,183100,891067550,2980,2980,2980,2980,0
20241121,183000,891067550,2980,2980,2980,2980,0
20241121,182900,891067550,2980,2980,2980,2980,0
20241121,182800,891067550,2980,2980,2980,2980,0
20241121,182700,891067550,2980,2980,2980,2980,0
20241121,182600,891067550,2980,2980,2980,2980,0
20241121,182500,891067550,2980,2980,2980,2980,0
20241121,182400,891067550,2980,2980,2980,2980,0
20241121,182300,891067550,2980,2980,2980,2980,0
20241121,182200,891067550,2980,2980,2980,2980,0
20241121,182100,891067550,2980,2980,2980,2980,0
20241121,182000,891067550,2980,2980,2980,2980,0
20241121,181900,891067550,2980,2980,2980,2980,7589
20241121,181800,891067550,2980,2980,2980,2980,0
20241121,181700,891067550,2980,2980,2980,2980,0
20241121,181600,891067550,2980,2980,2980,2980,0
20241121,181500,891067550,2980,2980,2980,2980,0
20241121,181400,891067550,2980,2980,2980,2980,0
20241121,181300,891067550,2980,2980,2980,2980,0
20241121,181200,891067550,2980,2980,2980,2980,0
20241121,181100,891067550,2980,2980,2980,2980,0
20241121,181000,891067550,2980,2980,2980,2980,0
20241121,180900,891067550,2980,2980,2980,2980,0
20241121,180800,891067550,2980,2980,2980,2980,0
20241121,180700,891067550,2980,2980,2980,2980,0
20241121,180600,891067550,2980,2980,2980,2980,0
20241121,180500,891067550,2980,2980,2980,2980,0
20241121,180400,891067550,2980,2980,2980,2980,0
20241121,180300,891067550,2980,2980,2980,2980,0
20241121,180200,891067550,2980,2980,2980,2980,0
20241121,180100,891067550,2980,2980,2980,2980,0
20241121,180000,891067550,2980,2980,2980,2980,0
20241121,175900,891067550,2980,2980,2980,2980,0
20241121,175800,891067550,2980,2980,2980,2980,0
20241121,175700,891067550,2980,2980,2980,2980,0
20241121,175600,891067550,2980,2980,2980,2980,0
20241121,175500,891067550,2980,2980,2980,2980,0
20241121,175400,891067550,2980,2980,2980,2980,0
20241121,175300,891067550,2980,2980,2980,2980,0
20241121,175200,891067550,2980,2980,2980,2980,0
20241121,175100,891067550,2980,2980,2980,2980,0
20241121,175000,891067550,2980,2980,2980,2980,0
20241121,174900,891067550,2980,2980,2980,2980,7589
20241121,174800,891067550,2980,2980,2980,2980,0
20241121,174700,891067550,2980,2980,2980,2980,0
20241121,174600,891067550,2980,2980,2980,2980,0
20241121,174500,891067550,2980,2980,2980,2980,0
20241121,174400,891067550,2980,2980,2980,2980,0
20241121,174300,891067550,2980,2980,2980,2980,0
20241121,174200,891067550,2980,2980,2980,2980,0
20241121,174100,891067550,2980,2980,2980,2980,0
20241121,174000,891067550,2980,2980,2980,2980,0
20241121,173900,891067550,2980,2980,2980,2980,0
20241121,173800,891067550,2980,2980,2980,2980,0
20241121,173700,891067550,2980,2980,2980,2980,0
20241121,173600,891067550,2980,2980,2980,2980,0
20241121,173500,891067550,2980,2980,2980,2980,0
20241121,173400,891067550,2980,2980,2980,2980,0
20241121,173300,891067550,2980,2980,2980,2980,0
20241121,173200,891067550,2980,2980,2980,2980,0
20241121,173100,891067550,2980,2980,2980,2980,0
20241121,173000,891067550,2980,2980,2980,2980,0
20241121,172900,891067550,2980,2980,2980,2980,0
20241121,172800,891067550,2980,2980,2980,2980,0
20241121,172700,891067550,2980,2980,2980,2980,0
20241121,172600,891067550,2980,2980,2980,2980,0
20241121,172500,891067550,2980,2980,2980,2980,0
20241121,172400,891067550,2980,2980,2980,2980,0
20241121,172300,891067550,2980,2980,2980,2980,0
20241121,172200,891067550,2980,2980,2980,2980,0
20241121,172100,891067550,2980,2980,2980,2980,0
20241121,172000,891067550,2980,2980,2980,2980,0
20241121,171900,891067550,2980,2980,2980,2980,7589
20241121,171800,891067550,2980,2980,2980,2980,0
20241121,171700,891067550,2980,2980,2980,2980,0
20241121,171600,891067550,2980,2980,2980,2980,0
20241121,171500,891067550,2980,2980,2980,2980,0
20241121,171400,891067550,2980,2980,2980,2980,0
20241121,171300,891067550,2980,2980,2980,2980,0
20241121,171200,891067550,2980,2980,2980,2980,0
20241121,171100,891067550,2980,2980,2980,2980,0
20241121,171000,891067550,2980,2980,2980,2980,0
20241121,170900,891067550,2980,2980,2980,2980,0
20241121,170800,891067550,2980,2980,2980,2980,0
20241121,170700,891067550,2980,2980,2980,2980,0
20241121,170600,891067550,2980,2980,2980,2980,0
20241121,170500,891067550,2980,2980,2980,2980,0
20241121,170400,891067550,2980,2980,2980,2980,0
20241121,170300,891067550,2980,2980,2980,2980,0
20241121,170200,891067550,2980,2980,2980,2980,0
20241121,170100,891067550,2980,2980,2980,2980,0
20241121,170000,891067550,2980,2980,2980,2980,0
20241121,165900,891067550,2980,2980,2980,2980,0
20241121,165800,891067550,2980,2980,2980,2980,0
20241121,165700,891067550,2980,2980,2980,2980,0
20241121,165600,891067550,2980,2980,2980,2980,0
20241121,165500,891067550,2980,2980,2980,2980,0
20241121,165400,891067550,2980,2980,2980,2980,0
20241121,165300,891067550,2980,2980,2980,2980,0
20241121,165200,891067550,2980,2980,2980,2980,0
20241121,165100,891067550,2980,2980,2980,2980,0
20241121,165000,891067550,2980,2980,2980,2980,0
20241121,164900,891067550,2980,2980,2980,2980,7589
20241121,164800,891067550,2980,2980,2980,2980,0
20241121,164700,891067550,2980,2980,2980,2980,0
20241121,164600,891067550,2980,2980,2980,2980,0
20241121,164500,891067550,2980,2980,2980,2980,0
20241121,164400,891067550,2980,2980,2980,2980,0
20241121,164300,891067550,2980,2980,2980,2980,0
20241121,164200,891067550,2980,2980,2980,2980,0
20241121,164100,891067550,2980,2980,2980,2980,0
20241121,164000,891067550,2980,2980,2980,2980,0
20241121,163900,891067550,2980,2980,2980,2980,0
20241121,163800,891067550,2980,2980,2980,2980,0
20241121,163700,891067550,2980,2980,2980,2980,0
20241121,163600,891067550,2980,2980,2980,2980,0
20241121,163500,891067550,2980,2980,2980,2980,0
20241121,163400,891067550,2980,2980,2980,2980,0
20241121,163300,891067550,2980,2980,2980,2980,0
20241121,163200,891067550,2980,2980,2980,2980,0
20241121,163100,891067550,2980,2980,2980,2980,0
20241121,163000,891067550,2980,2980,2980,2980,0
20241121,162900,891067550,2980,2980,2980,2980,0
20241121,162800,891067550,2980,2980,2980,2980,0
20241121,162700,891067550,2980,2980,2980,2980,0
20241121,162600,891067550,2980,2980,2980,2980,0
20241121,162500,891067550,2980,2980,2980,2980,0
20241121,162400,891067550,2980,2980,2980,2980,0
20241121,162300,891067550,2980,2980,2980,2980,0
20241121,162200,891067550,2980,2980,2980,2980,0
20241121,162100,891067550,2980,2980,2980,2980,0
20241121,162000,891067550,2980,2980,2980,2980,0
20241121,161900,891067550,2980,2980,2980,2980,7589
20241121,161800,891067550,2980,2980,2980,2980,0
20241121,161700,891067550,2980,2980,2980,2980,0
20241121,161600,891067550,2980,2980,2980,2980,0
20241121,161500,891067550,2980,2980,2980,2980,0
20241121,161400,891067550,2980,2980,2980,2980,0
20241121,161300,891067550,2980,2980,2980,2980,0
20241121,161200,891067550,2980,2980,2980,2980,0
20241121,161100,891067550,2980,2980,2980,2980,0
20241121,161000,891067550,2980,2980,2980,2980,0
20241121,160900,891067550,2980,2980,2980,2980,0
20241121,160800,891067550,2980,2980,2980,2980,0
20241121,160700,891067550,2980,2980,2980,2980,0
20241121,160600,891067550,2980,2980,2980,2980,0
20241121,160500,891067550,2980,2980,2980,2980,0
20241121,160400,891067550,2980,2980,2980,2980,0
20241121,160300,891067550,2980,2980,2980,2980,0
20241121,160200,891067550,2980,2980,2980,2980,0
20241121,160100,891067550,2980,2980,2980,2980,0
20241121,160000,891067550,2980,2980,2980,2980,0
20241121,155900,891067550,2980,2980,2980,2980,0
20241121,155800,891067550,2980,2980,2980,2980,0
20241121,155700,891067550,2980,2980,2980,2980,0
20241121,155600,891067550,2980,2980,2980,2980,0
20241121,155500,891067550,2980,2980,2980,2980,0
20241121,155400,891067550,2980,2980,2980,2980,0
20241121,155300,891067550,2980,2980,2980,2980,0
20241121,155200,891067550,2980,2980,2980,2980,0
20241121,155100,891067550,2980,2980,2980,2980,0
20241121,155000,891067550,2980,2980,2980,2980,0
20241121,154900,891067550,2980,2980,2980,2980,7589
20241121,154800,891067550,2980,2980,2980,2980,0
20241121,154700,891067550,2980,2980,2980,2980,0
20241121,154600,891067550,2980,2980,2980,2980,0
20241121,154500,891067550,2980,2980,2980,2980,0
20241121,154400,891067550,2980,2980,2980,2980,0
20241121,154300,891067550,2980,2980,2980,2980,0
20241121,154200,891067550,2980,2980,2980,2980,0
20241121,154100,891067550,2980,2980,2980,2980,0
20241121,154000,891067550,2980,2980,2980,2980,0
20241121,153900,891067550,2980,2980,2980,2980,0
20241121,153800,891067550,2980,2980,2980,2980,0
20241121,153700,891067550,2980,2980,2980,2980,0
20241121,153600,891067550,2980,2980,2980,2980,0
20241121,153500,891067550,2980,2980,2980,2980,0
20241121,153400,891067550,2980,2980,2980,2980,0
20241121,153300,891067550,2980,2980,2980,2980,0
20241121,153200,891067550,2980,2980,2980,2980,0
20241121,153100,891067550,2980,2980,2980,2980,0
20241121,153000,891067550,2980,2980,2980,2980,7589
20241121,152900,868452330,2980,2980,2980,2980,0
20241121,152800,868452330,2980,2980,2980,2980,0
20241121,152700,868452330,2980,2980,2980,2980,0
20241121,152600,868452330,2980,2980,2980,2980,0
20241121,152500,868452330,2980,2980,2980,2980,0
20241121,152400,868452330,2980,2980,2980,2980,0
20241121,152300,868452330,2980,2980,2980,2980,0
20241121,152200,868452330,2980,2980,2980,2980,0
20241121,152100,868452330,2980,2980,2980,2980,0
20241121,152000,868452330,2980,2980,2980,2980,0
20241121,151900,868452330,2980,2980,2980,2975,1938
20241121,151800,862677240,2980,2970,2980,2970,957
20241121,151700,859833225,2975,2965,2975,2965,4212
20241121,151600,847324705,2970,2965,2970,2965,102
20241121,151500,847022190,2965,2970,2970,2965,870
20241121,151400,844442405,2965,2965,2970,2965,956
20241121,151300,841607285,2965,2970,2970,2965,126
20241121,151200,841233675,2970,2965,2970,2965,2286
20241121,151100,834455185,2965,2970,2970,2965,1009
20241121,151000,831461835,2970,2970,2970,2965,294
20241121,150900,830589585,2970,2965,2970,2965,839
20241121,150800,828101450,2965,2960,2965,2960,3162
20241121,150700,818726730,2960,2960,2960,2960,1439
20241121,150600,814467290,2965,2960,2965,2960,187
20241121,150500,813913765,2960,2960,2960,2960,1140
20241121,150400,810539365,2965,2960,2965,2960,123
20241121,150300,810175280,2960,2960,2965,2960,1096
20241121,150200,806931100,2965,2965,2965,2965,1016
20241121,150100,803918660,2970,2960,2970,2960,94
20241121,150000,803640070,2960,2960,2965,2960,1250
20241121,145900,799934750,2960,2960,2965,2960,180
20241121,145800,799401780,2960,2960,2960,2960,1741
20241121,145700,794248420,2960,2960,2960,2960,255
20241121,145600,793493620,2960,2965,2965,2960,12434
20241121,145500,756627560,2965,2970,2970,2965,167
20241121,145400,756132305,2965,2965,2965,2965,210
20241121,145300,755509655,2965,2970,2970,2965,940
20241121,145200,752721235,2970,2970,2970,2970,272
20241121,145100,751913395,2970,2970,2970,2965,925
20241121,145000,749167080,2970,2965,2970,2965,297
20241121,144900,748285115,2965,2970,2975,2965,761
20241121,144800,746024955,2970,2970,2970,2970,210
20241121,144700,745401255,2975,2970,2975,2970,826
20241121,144600,742947920,2970,2970,2975,2970,310
20241121,144500,742026720,2975,2970,2975,2970,1620
20241121,144400,737210105,2970,2970,2975,2970,1699
20241121,144300,732164070,2965,2965,2970,2965,805
20241121,144200,729777155,2965,2965,2965,2965,476
20241121,144100,728365815,2965,2965,2965,2965,264
20241121,144000,727583055,2965,2965,2970,2965,11882
20241121,143900,692352920,2965,2970,2970,2965,218
20241121,143800,691706545,2965,2965,2965,2965,766
20241121,143700,689435355,2970,2970,2970,2965,770
20241121,143600,687152155,2970,2970,2970,2970,1317
20241121,143500,683240665,2965,2965,2965,2965,363
20241121,143400,682164370,2960,2960,2960,2955,933
20241121,143300,679406190,2960,2960,2960,2960,669
20241121,143200,677425950,2960,2960,2965,2960,798
20241121,143100,675063490,2960,2960,2960,2960,746
20241121,143000,672855330,2960,2955,2960,2955,2034
20241121,142900,666838640,2955,2960,2960,2955,150
20241121,142800,666395370,2955,2955,2955,2955,343
20241121,142700,665381805,2960,2960,2965,2960,893
20241121,142600,662738305,2960,2955,2960,2955,149
20241121,142500,662298000,2955,2955,2955,2955,787
20241121,142400,659972415,2955,2955,2955,2955,147
20241121,142300,659538030,2960,2955,2960,2955,765
20241121,142200,657277450,2955,2955,2955,2955,64
20241121,142100,657088330,2965,2955,2965,2955,902
20241121,142000,654422080,2965,2955,2965,2955,2026
20241121,141900,648430450,2955,2955,2955,2950,815
20241121,141800,646026015,2955,2955,2960,2950,186
20241121,141700,645476945,2955,2945,2955,2945,2182
20241121,141600,639041470,2950,2950,2950,2950,14
20241121,141500,639000170,2945,2945,2950,2945,645
20241121,141400,637100635,2945,2945,2950,2945,321
20241121,141300,636154735,2945,2950,2950,2945,135
20241121,141200,635757095,2950,2950,2950,2945,996
20241121,141100,632819455,2950,2955,2955,2950,917
20241121,141000,630114255,2950,2950,2955,2950,228
20241121,140900,629441250,2950,2950,2955,2950,224
20241121,140800,628780260,2950,2950,2950,2950,763
20241121,140700,626529410,2955,2950,2955,2950,157
20241121,140600,626066085,2950,2955,2955,2950,1545
20241121,140500,621503330,2950,2950,2950,2950,210
20241121,140400,620883830,2955,2950,2955,2950,745
20241121,140300,618685850,2950,2950,2950,2950,186
20241121,140200,618137150,2950,2945,2950,2945,549
20241121,140100,616518210,2950,2950,2950,2950,707
20241121,140000,614432560,2950,2955,2955,2950,1569
20241121,135900,609803410,2955,2955,2955,2955,589
20241121,135800,608062915,2955,2955,2960,2955,860
20241121,135700,605521015,2955,2960,2960,2955,242
20241121,135600,604805305,2955,2955,2955,2955,186
20241121,135500,604255675,2960,2960,2965,2960,700
20241121,135400,602183080,2960,2965,2965,2960,395
20241121,135300,601013280,2960,2960,2960,2960,740
20241121,135200,598822880,2965,2960,2965,2960,242
20241121,135100,598105960,2960,2970,2970,2960,618
20241121,135000,596275490,2970,2965,2970,2965,502
20241121,134900,594785650,2970,2965,2970,2965,242
20241121,134800,594067520,2965,2965,2965,2965,941
20241121,134700,591277455,2970,2965,2970,2965,436
20241121,134600,589983465,2965,2965,2965,2965,867
20241121,134500,587412810,2970,2965,2970,2965,861
20241121,134400,584859345,2970,2970,2970,2970,120
20241121,134300,584502945,2975,2965,2975,2965,641
20241121,134200,582599485,2965,2970,2975,2965,614
20241121,134100,580777410,2970,2970,2975,2970,183
20241121,134000,580233640,2965,2965,2985,2965,1182
20241121,133900,576723970,2970,2960,2985,2960,780
20241121,133800,574407460,2965,2965,2970,2965,685
20241121,133700,572375840,2965,2970,2970,2965,111
20241121,133600,572046490,2975,2960,2980,2960,1310
20241121,133500,568156330,2960,2965,2965,2960,743
20241121,133400,565956445,2955,2950,2960,2950,836
20241121,133300,563483350,2960,2955,2960,2955,796
20241121,133200,561130575,2955,2955,2960,2955,972
20241121,133100,558257715,2960,2960,2960,2960,232
20241121,133000,557570995,2955,2960,2960,2955,186
20241121,132900,557021360,2960,2960,2965,2955,2322
20241121,132800,550147230,2965,2965,2965,2965,120
20241121,132700,549791430,2960,2960,2985,2960,5677
20241121,132600,532908535,2955,2960,2960,2955,406
20241121,132500,531707705,2955,2955,2965,2955,857
20241121,132400,529173765,2955,2960,2960,2955,275
20241121,132300,528360695,2960,2955,2960,2955,1180
20241121,132200,524873200,2965,2950,2975,2950,9461
20241121,132100,496861695,2950,2950,2950,2945,502
20241121,132000,495383275,2950,2950,2950,2950,196
20241121,131900,494805075,2960,2955,2960,2950,265
20241121,131800,494022715,2950,2955,2955,2950,860
20241121,131700,491485115,2955,2945,2955,2945,300
20241121,131600,490601600,2945,2950,2950,2945,674
20241121,131500,488616065,2945,2945,2950,2945,565
20241121,131400,486951545,2950,2955,2955,2950,251
20241121,131300,486211085,2955,2950,2955,2950,1870
20241121,131200,480685280,2945,2945,2950,2945,862
20241121,131100,478145705,2945,2945,2945,2940,1193
20241121,131000,474633200,2945,2940,2945,2940,954
20241121,130900,471827375,2945,2945,2950,2940,305
20241121,130800,470929110,2945,2945,2945,2945,123
20241121,130700,470566875,2950,2945,2950,2945,1692
20241121,130600,465583335,2945,2945,2950,2945,1438
20241121,130500,461347830,2945,2955,2955,2945,984
20241121,130400,458448750,2950,2950,2950,2950,8568
20241121,130300,433173150,2955,2950,2955,2950,796
20241121,130200,430824350,2955,2960,2960,2955,543
20241121,130100,429219185,2955,2955,2955,2950,1374
20241121,130000,425162715,2955,2950,2955,2950,519
20241121,125900,423631070,2955,2950,2955,2950,785
20241121,125800,421314720,2955,2960,2960,2955,78
20241121,125700,421084170,2960,2950,2960,2950,7721
20241121,125600,398268565,2950,2955,2960,2950,563
20241121,125500,396605925,2955,2955,2960,2955,687
20241121,125400,394575835,2955,2955,2955,2950,460
20241121,125300,393217145,2950,2950,2955,2950,860
20241121,125200,390679545,2950,2955,2955,2950,241
20241121,125100,389968000,2950,2950,2950,2950,122
20241121,125000,389608100,2955,2950,2960,2950,1098
20241121,124900,386368380,2950,2955,2955,2950,242
20241121,124800,385653880,2950,2950,2950,2950,762
20241121,124700,383405980,2955,2950,2955,2950,468
20241121,124600,382024785,2955,2950,2955,2945,777
20241121,124500,379734410,2945,2950,2950,2945,208
20241121,124400,379121370,2945,2950,2950,2945,805
20241121,124300,376747855,2955,2950,2955,2950,242
20241121,124200,376033355,2950,2950,2950,2950,0
20241121,124100,376033355,2950,2955,2955,2950,827
20241121,124000,373593080,2950,2945,2950,2945,912
20241121,123900,370905445,2945,2950,2950,2945,124
20241121,123800,370540255,2955,2950,2955,2950,1593
20241121,123700,365839400,2945,2945,2950,2945,795
20241121,123600,363497525,2945,2950,2950,2945,341
20241121,123500,362492680,2945,2945,2945,2945,675
20241121,123400,360504805,2945,2945,2945,2945,208
20241121,123300,359892245,2945,2945,2950,2945,1023
20241121,123200,356878910,2945,2945,2945,2945,50
20241121,123100,356731660,2940,2945,2945,2940,704
20241121,123000,354661195,2950,2945,2950,2945,242
20241121,122900,353947905,2945,2945,2945,2945,232
20241121,122800,353264665,2945,2950,2950,2945,1057
20241121,122700,350150205,2950,2945,2950,2945,809
20241121,122600,347767100,2950,2950,2950,2950,0
20241121,122500,347767100,2950,2945,2950,2945,592
20241121,122400,346023060,2945,2950,2950,2945,777
20241121,122300,343734190,2945,2950,2950,2945,242
20241121,122200,343020900,2945,2950,2950,2945,676
20241121,122100,341027310,2950,2950,2960,2950,752
20241121,122000,338805265,2945,2950,2950,2945,842
20241121,121900,336324980,2950,2950,2950,2950,88
20241121,121800,336065380,2950,2945,2950,2945,975
20241121,121700,333193070,2950,2955,2955,2950,152
20241121,121600,332744070,2950,2950,2950,2950,125
20241121,121500,332375320,2950,2950,2950,2950,862
20241121,121400,329832420,2950,2950,2950,2945,674
20241121,121300,327846885,2950,2950,2950,2950,122
20241121,121200,327486985,2950,2945,2950,2945,323
20241121,121100,326534685,2950,2945,2950,2945,1523
20241121,121000,322045645,2950,2950,2950,2950,120
20241121,120900,321691645,2945,2945,2945,2945,777
20241121,120800,319403380,2945,2950,2950,2945,385
20241121,120700,318268240,2950,2950,2955,2945,2187
20241121,120600,311816045,2950,2950,2950,2950,122
20241121,120500,311456145,2950,2950,2950,2945,122
20241121,120400,311096295,2950,2955,2955,2950,684
20241121,120300,309077895,2950,2950,2950,2945,122
20241121,120200,308718045,2950,2950,2950,2945,3691
20241121,120100,297832420,2945,2950,2955,2945,6784
20241121,120000,277820675,2970,2970,2970,2970,0
20241121,115900,277820675,2970,2950,2970,2950,244
20241121,115800,277100235,2950,2960,2960,2950,1585
20241121,115700,272419375,2955,2960,2960,2955,1425
20241121,115600,268207905,2955,2955,2955,2955,1109
20241121,115500,264930810,2960,2960,2960,2960,120
20241121,115400,264575610,2955,2955,2960,2955,895
20241121,115300,261930280,2955,2955,2955,2955,122
20241121,115200,261569770,2955,2960,2965,2955,148
20241121,115100,261131075,2960,2965,2965,2960,1129
20241121,115000,257788610,2960,2960,2960,2960,218
20241121,114900,257143330,2965,2965,2965,2960,6206
20241121,114800,238747160,2965,2970,2970,2965,146
20241121,114700,238313590,2970,2970,2970,2965,849
20241121,114600,235795950,2970,2970,2970,2965,131
20241121,114500,235406930,2970,2975,2975,2965,6587
20241121,114400,215849205,2975,2985,2985,2975,129
20241121,114300,215464240,2985,2980,2985,2980,680
20241121,114200,213437825,2990,2985,2990,2985,122
20241121,114100,213073650,2980,2985,2985,2980,121
20241121,114000,212712470,2985,2985,2985,2980,962
20241121,113900,209845695,2985,2985,2985,2985,118
20241121,113800,209493465,2990,2985,2990,2985,121
20241121,113700,209132275,2985,2985,2985,2985,26
20241121,113600,209054665,2980,2985,2985,2980,173
20241121,113500,208538360,2985,2985,2985,2985,120
20241121,113400,208180160,2985,2985,2985,2985,27
20241121,113300,208099565,2985,2985,2985,2985,92
20241121,113200,207824945,2985,2990,2990,2985,144
20241121,113100,207394505,2985,2985,2985,2985,20
20241121,113000,207334805,2990,2990,2990,2990,120
20241121,112900,206976005,2985,2990,2990,2985,139
20241121,112800,206560495,2985,2985,2990,2985,150
20241121,112700,206112145,2985,2985,2985,2985,0
20241121,112600,206112145,2985,2990,2990,2985,140
20241121,112500,205693645,2985,2990,2990,2985,139
20241121,112400,205278135,2985,2985,2985,2985,0
20241121,112300,205278135,2985,2985,2985,2985,2
20241121,112200,205272165,2990,2985,2990,2985,122
20241121,112100,204907985,2980,2980,2980,2980,10
20241121,112000,204878185,2980,2980,2980,2980,10
20241121,111900,204848385,2980,2980,2980,2980,120
20241121,111800,204490785,2975,2980,2980,2975,1700
20241121,111700,199432710,2985,2985,2985,2985,120
20241121,111600,199074510,2985,2985,2985,2985,119
20241121,111500,198719295,2980,2980,2980,2980,9
20241121,111400,198692475,2980,2980,2980,2980,1
20241121,111300,198689495,2980,2980,2980,2975,3611
20241121,111200,187929185,2985,2985,2985,2985,119
20241121,111100,187573970,2985,2980,2985,2980,124
20241121,111000,187204445,2985,2985,2985,2985,120
20241121,110900,186846245,2985,2985,2985,2985,120
20241121,110800,186488045,2985,2985,2985,2985,0
20241121,110700,186488045,2985,2985,2985,2985,233
20241121,110600,185792540,2985,2985,2985,2985,120
20241121,110500,185434340,2980,2980,2980,2980,0
20241121,110400,185434340,2980,2985,2985,2980,121
20241121,110300,185073755,2985,2985,2985,2985,220
20241121,110200,184417055,2975,2990,2990,2975,2755
20241121,110100,176207385,2985,2985,2985,2985,22
20241121,110000,176141715,2985,2990,2990,2985,307
20241121,105900,175224220,2985,2985,2985,2985,11
20241121,105800,175191385,2990,2985,2990,2985,90
20241121,105700,174922290,2990,2980,2990,2980,129
20241121,105600,174537190,2980,2980,2980,2980,120
20241121,105500,174179590,2970,2980,2980,2970,1458
20241121,105400,169835815,2980,2985,2990,2980,400
20241121,105300,168642705,2985,2995,2995,2985,1253
20241121,105200,164900805,2990,2990,2990,2990,0
20241121,105100,164900805,2990,2990,2995,2990,219
20241121,105000,164245985,2995,2995,2995,2995,125
20241121,104900,163871610,2995,2995,2995,2995,129
20241121,104800,163485255,2990,2995,2995,2990,5
20241121,104700,163470290,2995,2995,2995,2995,120
20241121,104600,163110890,2995,2995,2995,2995,844
20241121,104500,160583110,3000,2995,3000,2995,1002
20241121,104400,157582025,2990,2995,2995,2990,1683
20241121,104300,152549730,2995,2985,2995,2985,268
20241121,104200,151748505,2990,2990,2990,2990,100
20241121,104100,151449505,2990,2990,2990,2990,120
20241121,104000,151090705,2990,2990,2990,2990,119
20241121,103900,150734895,2990,2990,2990,2990,1
20241121,103800,150731905,2995,2990,2995,2990,1122
20241121,103700,147376515,2985,2985,2985,2985,422
20241121,103600,146116845,2985,2985,2985,2985,0
20241121,103500,146116845,2985,2985,2985,2985,120
20241121,103400,145758645,2985,2985,2985,2985,119
20241121,103300,145403430,2985,2985,2985,2985,120
20241121,103200,145045230,2980,2980,2980,2980,0
20241121,103100,145045230,2980,2980,2980,2980,20
20241121,103000,144985630,2980,2985,2985,2980,960
20241121,102900,142124235,2980,2980,2980,2980,67
20241121,102800,141924575,2980,2975,2980,2975,220
20241121,102700,141269475,2975,2980,2980,2975,408
20241121,102600,140053935,2980,2980,2980,2980,0
20241121,102500,140053935,2980,2980,2980,2975,988
20241121,102400,137110190,2980,2970,2980,2970,4347
20241121,102300,124161185,2980,2980,2980,2980,0
20241121,102200,124161185,2980,2980,2980,2980,120
20241121,102100,123803585,2980,2980,2980,2980,119
20241121,102000,123448965,2980,2980,2980,2980,120
20241121,101900,123091365,2975,2975,2975,2975,104
20241121,101800,122781965,2980,2980,2980,2980,120
20241121,101700,122424365,2975,2975,2975,2975,119
20241121,101600,122070340,2975,2980,2980,2975,121
20241121,101500,121710360,2975,2975,2975,2975,169
20241121,101400,121207585,2980,2985,2985,2980,181
20241121,101300,120667605,2985,2985,2985,2985,0
20241121,101200,120667605,2985,2985,2985,2980,1047
20241121,101100,117546935,2985,2985,2990,2985,241
20241121,101000,116826950,2990,2990,2990,2990,0
20241121,100900,116826950,2990,2990,2990,2990,120
20241121,100800,116468150,2990,2990,2990,2990,120
20241121,100700,116109350,2990,2990,2990,2990,119
20241121,100600,115753540,2990,2990,2990,2990,57
20241121,100500,115583110,2990,2985,2990,2985,2
20241121,100400,115577135,2990,2990,2990,2980,187
20241121,100300,115018590,2985,2985,2985,2985,0
20241121,100200,115018590,2985,2990,2990,2985,474
20241121,100100,113603080,2985,2990,2995,2985,241
20241121,100000,112882095,2990,2990,2990,2990,1
20241121,095900,112879105,2990,2990,2990,2990,120
20241121,095800,112520305,2990,2995,2995,2990,174
20241121,095700,111999450,2995,3000,3000,2995,8
20241121,095600,111975485,3000,2995,3000,2995,128
20241121,095500,111591500,3000,2995,3000,2995,1010
20241121,095400,108566545,2995,2995,2995,2995,119
20241121,095300,108210140,2995,2995,2995,2995,0
20241121,095200,108210140,2995,2990,2995,2990,149
20241121,095100,107764020,2990,2995,2995,2985,1331
20241121,095000,103788725,2990,2985,2990,2985,1415
20241121,094900,99558330,2985,2985,2990,2985,1040
20241121,094800,96453925,2980,2980,2980,2980,537
20241121,094700,94853665,2980,2980,2980,2980,0
20241121,094600,94853665,2980,2975,2980,2975,122
20241121,094500,94490110,2975,2980,2980,2975,725
20241121,094400,92332540,2975,2980,2980,2975,833
20241121,094300,89852325,2995,2980,2995,2980,267
20241121,094200,89054520,2985,2985,2990,2985,178
20241121,094100,88522485,2990,2980,2990,2980,795
20241121,094000,86151845,2975,2975,2975,2975,0
20241121,093900,86151845,2975,2975,2975,2975,212
20241121,093800,85521145,2970,2970,2970,2970,301
20241121,093700,84627175,2975,2965,2975,2965,88
20241121,093600,84365855,2965,2980,2980,2965,87
20241121,093500,84107880,2975,2975,2980,2975,55
20241121,093400,83944250,2980,2975,2980,2975,6
20241121,093300,83926380,2975,2970,2980,2970,240
20241121,093200,83213370,2965,2965,2965,2965,0
20241121,093100,83213370,2965,2965,2965,2965,1
20241121,093000,83210405,2970,2960,2980,2955,5651
20241121,092900,66483740,2960,2960,2960,2960,0
20241121,092800,66483740,2960,2960,2960,2960,0
20241121,092700,66483740,2960,2965,2965,2960,245
20241121,092600,65757360,2965,2965,2965,2965,273
20241121,092500,64947915,2960,2960,2965,2960,298
20241121,092400,64065830,2965,2960,2965,2960,23
20241121,092300,63997740,2960,2960,2965,2960,1277
20241121,092200,60215155,2955,2955,2955,2955,100
20241121,092100,59919655,2950,2955,2965,2945,3522
20241121,092000,49528730,2955,2965,2965,2955,2527
20241121,091900,42042810,2970,2980,2980,2970,536
20241121,091800,40450855,2980,2975,2980,2975,31
20241121,091700,40358620,2975,2975,2975,2975,0
20241121,091600,40358620,2975,2975,2975,2975,1
20241121,091500,40355645,2980,2975,2980,2975,169
20241121,091400,39852860,2980,2980,2985,2975,505
20241121,091300,38349790,2985,2985,2985,2985,3
20241121,091200,38340835,2985,2985,2990,2980,412
20241121,091100,37111515,2990,2990,2990,2990,401
20241121,091000,35912525,2995,2995,2995,2995,0
20241121,090900,35912525,2995,2995,2995,2995,2
20241121,090800,35906535,2995,2995,2995,2995,80
20241121,090700,35666935,2995,2985,2995,2985,1215
20241121,090600,32029590,2990,3005,3005,2990,700
20241121,090500,29935005,3005,3000,3005,3000,31
20241121,090400,29841900,3000,3000,3000,3000,169
20241121,090300,29334900,3000,2990,3000,2985,17
20241121,090200,29284100,2990,2950,2990,2950,3179
20241121,090100,19852995,2950,2960,2960,2950,37
20241121,090000,19743745,2935,2935,2935,2935,6727