KissMeData/175140/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,202700,457049350,5840,5840,5840,5840,913
20241121,202600,457049350,5840,5840,5840,5840,0
20241121,202500,457049350,5840,5840,5840,5840,0
20241121,202400,457049350,5840,5840,5840,5840,0
20241121,202300,457049350,5840,5840,5840,5840,0
20241121,202200,457049350,5840,5840,5840,5840,0
20241121,202100,457049350,5840,5840,5840,5840,0
20241121,202000,457049350,5840,5840,5840,5840,0
20241121,201900,457049350,5840,5840,5840,5840,0
20241121,201800,457049350,5840,5840,5840,5840,0
20241121,201700,457049350,5840,5840,5840,5840,0
20241121,201600,457049350,5840,5840,5840,5840,0
20241121,201500,457049350,5840,5840,5840,5840,0
20241121,201400,457049350,5840,5840,5840,5840,0
20241121,201300,457049350,5840,5840,5840,5840,0
20241121,201200,457049350,5840,5840,5840,5840,0
20241121,201100,457049350,5840,5840,5840,5840,0
20241121,201000,457049350,5840,5840,5840,5840,0
20241121,200900,457049350,5840,5840,5840,5840,0
20241121,200800,457049350,5840,5840,5840,5840,0
20241121,200700,457049350,5840,5840,5840,5840,0
20241121,200600,457049350,5840,5840,5840,5840,0
20241121,200500,457049350,5840,5840,5840,5840,0
20241121,200400,457049350,5840,5840,5840,5840,0
20241121,200300,457049350,5840,5840,5840,5840,0
20241121,200200,457049350,5840,5840,5840,5840,0
20241121,200100,457049350,5840,5840,5840,5840,0
20241121,200000,457049350,5840,5840,5840,5840,0
20241121,195900,457049350,5840,5840,5840,5840,0
20241121,195800,457049350,5840,5840,5840,5840,0
20241121,195700,457049350,5840,5840,5840,5840,913
20241121,195600,457049350,5840,5840,5840,5840,0
20241121,195500,457049350,5840,5840,5840,5840,0
20241121,195400,457049350,5840,5840,5840,5840,0
20241121,195300,457049350,5840,5840,5840,5840,0
20241121,195200,457049350,5840,5840,5840,5840,0
20241121,195100,457049350,5840,5840,5840,5840,0
20241121,195000,457049350,5840,5840,5840,5840,0
20241121,194900,457049350,5840,5840,5840,5840,0
20241121,194800,457049350,5840,5840,5840,5840,0
20241121,194700,457049350,5840,5840,5840,5840,0
20241121,194600,457049350,5840,5840,5840,5840,0
20241121,194500,457049350,5840,5840,5840,5840,0
20241121,194400,457049350,5840,5840,5840,5840,0
20241121,194300,457049350,5840,5840,5840,5840,0
20241121,194200,457049350,5840,5840,5840,5840,0
20241121,194100,457049350,5840,5840,5840,5840,0
20241121,194000,457049350,5840,5840,5840,5840,0
20241121,193900,457049350,5840,5840,5840,5840,0
20241121,193800,457049350,5840,5840,5840,5840,0
20241121,193700,457049350,5840,5840,5840,5840,0
20241121,193600,457049350,5840,5840,5840,5840,0
20241121,193500,457049350,5840,5840,5840,5840,0
20241121,193400,457049350,5840,5840,5840,5840,0
20241121,193300,457049350,5840,5840,5840,5840,0
20241121,193200,457049350,5840,5840,5840,5840,0
20241121,193100,457049350,5840,5840,5840,5840,0
20241121,193000,457049350,5840,5840,5840,5840,0
20241121,192900,457049350,5840,5840,5840,5840,0
20241121,192800,457049350,5840,5840,5840,5840,0
20241121,192700,457049350,5840,5840,5840,5840,913
20241121,192600,457049350,5840,5840,5840,5840,0
20241121,192500,457049350,5840,5840,5840,5840,0
20241121,192400,457049350,5840,5840,5840,5840,0
20241121,192300,457049350,5840,5840,5840,5840,0
20241121,192200,457049350,5840,5840,5840,5840,0
20241121,192100,457049350,5840,5840,5840,5840,0
20241121,192000,457049350,5840,5840,5840,5840,0
20241121,191900,457049350,5840,5840,5840,5840,0
20241121,191800,457049350,5840,5840,5840,5840,0
20241121,191700,457049350,5840,5840,5840,5840,0
20241121,191600,457049350,5840,5840,5840,5840,0
20241121,191500,457049350,5840,5840,5840,5840,0
20241121,191400,457049350,5840,5840,5840,5840,0
20241121,191300,457049350,5840,5840,5840,5840,0
20241121,191200,457049350,5840,5840,5840,5840,0
20241121,191100,457049350,5840,5840,5840,5840,0
20241121,191000,457049350,5840,5840,5840,5840,0
20241121,190900,457049350,5840,5840,5840,5840,0
20241121,190800,457049350,5840,5840,5840,5840,0
20241121,190700,457049350,5840,5840,5840,5840,0
20241121,190600,457049350,5840,5840,5840,5840,0
20241121,190500,457049350,5840,5840,5840,5840,0
20241121,190400,457049350,5840,5840,5840,5840,0
20241121,190300,457049350,5840,5840,5840,5840,0
20241121,190200,457049350,5840,5840,5840,5840,0
20241121,190100,457049350,5840,5840,5840,5840,0
20241121,190000,457049350,5840,5840,5840,5840,0
20241121,185900,457049350,5840,5840,5840,5840,0
20241121,185800,457049350,5840,5840,5840,5840,0
20241121,185700,457049350,5840,5840,5840,5840,913
20241121,185600,457049350,5840,5840,5840,5840,0
20241121,185500,457049350,5840,5840,5840,5840,0
20241121,185400,457049350,5840,5840,5840,5840,0
20241121,185300,457049350,5840,5840,5840,5840,0
20241121,185200,457049350,5840,5840,5840,5840,0
20241121,185100,457049350,5840,5840,5840,5840,0
20241121,185000,457049350,5840,5840,5840,5840,0
20241121,184900,457049350,5840,5840,5840,5840,0
20241121,184800,457049350,5840,5840,5840,5840,0
20241121,184700,457049350,5840,5840,5840,5840,0
20241121,184600,457049350,5840,5840,5840,5840,0
20241121,184500,457049350,5840,5840,5840,5840,0
20241121,184400,457049350,5840,5840,5840,5840,0
20241121,184300,457049350,5840,5840,5840,5840,0
20241121,184200,457049350,5840,5840,5840,5840,0
20241121,184100,457049350,5840,5840,5840,5840,0
20241121,184000,457049350,5840,5840,5840,5840,0
20241121,183900,457049350,5840,5840,5840,5840,0
20241121,183800,457049350,5840,5840,5840,5840,0
20241121,183700,457049350,5840,5840,5840,5840,0
20241121,183600,457049350,5840,5840,5840,5840,0
20241121,183500,457049350,5840,5840,5840,5840,0
20241121,183400,457049350,5840,5840,5840,5840,0
20241121,183300,457049350,5840,5840,5840,5840,0
20241121,183200,457049350,5840,5840,5840,5840,0
20241121,183100,457049350,5840,5840,5840,5840,0
20241121,183000,457049350,5840,5840,5840,5840,0
20241121,182900,457049350,5840,5840,5840,5840,0
20241121,182800,457049350,5840,5840,5840,5840,0
20241121,182700,457049350,5840,5840,5840,5840,913
20241121,182600,457049350,5840,5840,5840,5840,0
20241121,182500,457049350,5840,5840,5840,5840,0
20241121,182400,457049350,5840,5840,5840,5840,0
20241121,182300,457049350,5840,5840,5840,5840,0
20241121,182200,457049350,5840,5840,5840,5840,0
20241121,182100,457049350,5840,5840,5840,5840,0
20241121,182000,457049350,5840,5840,5840,5840,0
20241121,181900,457049350,5840,5840,5840,5840,0
20241121,181800,457049350,5840,5840,5840,5840,0
20241121,181700,457049350,5840,5840,5840,5840,0
20241121,181600,457049350,5840,5840,5840,5840,0
20241121,181500,457049350,5840,5840,5840,5840,0
20241121,181400,457049350,5840,5840,5840,5840,0
20241121,181300,457049350,5840,5840,5840,5840,0
20241121,181200,457049350,5840,5840,5840,5840,0
20241121,181100,457049350,5840,5840,5840,5840,0
20241121,181000,457049350,5840,5840,5840,5840,0
20241121,180900,457049350,5840,5840,5840,5840,0
20241121,180800,457049350,5840,5840,5840,5840,0
20241121,180700,457049350,5840,5840,5840,5840,0
20241121,180600,457049350,5840,5840,5840,5840,0
20241121,180500,457049350,5840,5840,5840,5840,0
20241121,180400,457049350,5840,5840,5840,5840,0
20241121,180300,457049350,5840,5840,5840,5840,0
20241121,180200,457049350,5840,5840,5840,5840,0
20241121,180100,457049350,5840,5840,5840,5840,0
20241121,180000,457049350,5840,5840,5840,5840,0
20241121,175900,457049350,5840,5840,5840,5840,0
20241121,175800,457049350,5840,5840,5840,5840,0
20241121,175700,457049350,5840,5840,5840,5840,913
20241121,175600,457049350,5840,5840,5840,5840,0
20241121,175500,457049350,5840,5840,5840,5840,0
20241121,175400,457049350,5840,5840,5840,5840,0
20241121,175300,457049350,5840,5840,5840,5840,0
20241121,175200,457049350,5840,5840,5840,5840,0
20241121,175100,457049350,5840,5840,5840,5840,0
20241121,175000,457049350,5840,5840,5840,5840,0
20241121,174900,457049350,5840,5840,5840,5840,0
20241121,174800,457049350,5840,5840,5840,5840,0
20241121,174700,457049350,5840,5840,5840,5840,0
20241121,174600,457049350,5840,5840,5840,5840,0
20241121,174500,457049350,5840,5840,5840,5840,0
20241121,174400,457049350,5840,5840,5840,5840,0
20241121,174300,457049350,5840,5840,5840,5840,0
20241121,174200,457049350,5840,5840,5840,5840,0
20241121,174100,457049350,5840,5840,5840,5840,0
20241121,174000,457049350,5840,5840,5840,5840,0
20241121,173900,457049350,5840,5840,5840,5840,0
20241121,173800,457049350,5840,5840,5840,5840,0
20241121,173700,457049350,5840,5840,5840,5840,0
20241121,173600,457049350,5840,5840,5840,5840,0
20241121,173500,457049350,5840,5840,5840,5840,0
20241121,173400,457049350,5840,5840,5840,5840,0
20241121,173300,457049350,5840,5840,5840,5840,0
20241121,173200,457049350,5840,5840,5840,5840,0
20241121,173100,457049350,5840,5840,5840,5840,0
20241121,173000,457049350,5840,5840,5840,5840,0
20241121,172900,457049350,5840,5840,5840,5840,0
20241121,172800,457049350,5840,5840,5840,5840,0
20241121,172700,457049350,5840,5840,5840,5840,913
20241121,172600,457049350,5840,5840,5840,5840,0
20241121,172500,457049350,5840,5840,5840,5840,0
20241121,172400,457049350,5840,5840,5840,5840,0
20241121,172300,457049350,5840,5840,5840,5840,0
20241121,172200,457049350,5840,5840,5840,5840,0
20241121,172100,457049350,5840,5840,5840,5840,0
20241121,172000,457049350,5840,5840,5840,5840,0
20241121,171900,457049350,5840,5840,5840,5840,0
20241121,171800,457049350,5840,5840,5840,5840,0
20241121,171700,457049350,5840,5840,5840,5840,0
20241121,171600,457049350,5840,5840,5840,5840,0
20241121,171500,457049350,5840,5840,5840,5840,0
20241121,171400,457049350,5840,5840,5840,5840,0
20241121,171300,457049350,5840,5840,5840,5840,0
20241121,171200,457049350,5840,5840,5840,5840,0
20241121,171100,457049350,5840,5840,5840,5840,0
20241121,171000,457049350,5840,5840,5840,5840,0
20241121,170900,457049350,5840,5840,5840,5840,0
20241121,170800,457049350,5840,5840,5840,5840,0
20241121,170700,457049350,5840,5840,5840,5840,0
20241121,170600,457049350,5840,5840,5840,5840,0
20241121,170500,457049350,5840,5840,5840,5840,0
20241121,170400,457049350,5840,5840,5840,5840,0
20241121,170300,457049350,5840,5840,5840,5840,0
20241121,170200,457049350,5840,5840,5840,5840,0
20241121,170100,457049350,5840,5840,5840,5840,0
20241121,170000,457049350,5840,5840,5840,5840,0
20241121,165900,457049350,5840,5840,5840,5840,0
20241121,165800,457049350,5840,5840,5840,5840,0
20241121,165700,457049350,5840,5840,5840,5840,913
20241121,165600,457049350,5840,5840,5840,5840,0
20241121,165500,457049350,5840,5840,5840,5840,0
20241121,165400,457049350,5840,5840,5840,5840,0
20241121,165300,457049350,5840,5840,5840,5840,0
20241121,165200,457049350,5840,5840,5840,5840,0
20241121,165100,457049350,5840,5840,5840,5840,0
20241121,165000,457049350,5840,5840,5840,5840,0
20241121,164900,457049350,5840,5840,5840,5840,0
20241121,164800,457049350,5840,5840,5840,5840,0
20241121,164700,457049350,5840,5840,5840,5840,0
20241121,164600,457049350,5840,5840,5840,5840,0
20241121,164500,457049350,5840,5840,5840,5840,0
20241121,164400,457049350,5840,5840,5840,5840,0
20241121,164300,457049350,5840,5840,5840,5840,0
20241121,164200,457049350,5840,5840,5840,5840,0
20241121,164100,457049350,5840,5840,5840,5840,0
20241121,164000,457049350,5840,5840,5840,5840,0
20241121,163900,457049350,5840,5840,5840,5840,0
20241121,163800,457049350,5840,5840,5840,5840,0
20241121,163700,457049350,5840,5840,5840,5840,0
20241121,163600,457049350,5840,5840,5840,5840,0
20241121,163500,457049350,5840,5840,5840,5840,0
20241121,163400,457049350,5840,5840,5840,5840,0
20241121,163300,457049350,5840,5840,5840,5840,0
20241121,163200,457049350,5840,5840,5840,5840,0
20241121,163100,457049350,5840,5840,5840,5840,0
20241121,163000,457049350,5840,5840,5840,5840,0
20241121,162900,457049350,5840,5840,5840,5840,0
20241121,162800,457049350,5840,5840,5840,5840,0
20241121,162700,457049350,5840,5840,5840,5840,913
20241121,162600,457049350,5840,5840,5840,5840,0
20241121,162500,457049350,5840,5840,5840,5840,0
20241121,162400,457049350,5840,5840,5840,5840,0
20241121,162300,457049350,5840,5840,5840,5840,0
20241121,162200,457049350,5840,5840,5840,5840,0
20241121,162100,457049350,5840,5840,5840,5840,0
20241121,162000,457049350,5840,5840,5840,5840,0
20241121,161900,457049350,5840,5840,5840,5840,0
20241121,161800,457049350,5840,5840,5840,5840,0
20241121,161700,457049350,5840,5840,5840,5840,0
20241121,161600,457049350,5840,5840,5840,5840,0
20241121,161500,457049350,5840,5840,5840,5840,0
20241121,161400,457049350,5840,5840,5840,5840,0
20241121,161300,457049350,5840,5840,5840,5840,0
20241121,161200,457049350,5840,5840,5840,5840,0
20241121,161100,457049350,5840,5840,5840,5840,0
20241121,161000,457049350,5840,5840,5840,5840,0
20241121,160900,457049350,5840,5840,5840,5840,0
20241121,160800,457049350,5840,5840,5840,5840,0
20241121,160700,457049350,5840,5840,5840,5840,0
20241121,160600,457049350,5840,5840,5840,5840,0
20241121,160500,457049350,5840,5840,5840,5840,0
20241121,160400,457049350,5840,5840,5840,5840,0
20241121,160300,457049350,5840,5840,5840,5840,0
20241121,160200,457049350,5840,5840,5840,5840,0
20241121,160100,457049350,5840,5840,5840,5840,0
20241121,160000,457049350,5840,5840,5840,5840,0
20241121,155900,457049350,5840,5840,5840,5840,0
20241121,155800,457049350,5840,5840,5840,5840,0
20241121,155700,457049350,5840,5840,5840,5840,913
20241121,155600,457049350,5840,5840,5840,5840,0
20241121,155500,457049350,5840,5840,5840,5840,0
20241121,155400,457049350,5840,5840,5840,5840,0
20241121,155300,457049350,5840,5840,5840,5840,0
20241121,155200,457049350,5840,5840,5840,5840,0
20241121,155100,457049350,5840,5840,5840,5840,0
20241121,155000,457049350,5840,5840,5840,5840,0
20241121,154900,457049350,5840,5840,5840,5840,0
20241121,154800,457049350,5840,5840,5840,5840,0
20241121,154700,457049350,5840,5840,5840,5840,0
20241121,154600,457049350,5840,5840,5840,5840,0
20241121,154500,457049350,5840,5840,5840,5840,0
20241121,154400,457049350,5840,5840,5840,5840,0
20241121,154300,457049350,5840,5840,5840,5840,0
20241121,154200,457049350,5840,5840,5840,5840,0
20241121,154100,457049350,5840,5840,5840,5840,0
20241121,154000,457049350,5840,5840,5840,5840,0
20241121,153900,457049350,5840,5840,5840,5840,0
20241121,153800,457049350,5840,5840,5840,5840,0
20241121,153700,457049350,5840,5840,5840,5840,0
20241121,153600,457049350,5840,5840,5840,5840,0
20241121,153500,457049350,5840,5840,5840,5840,0
20241121,153400,457049350,5840,5840,5840,5840,0
20241121,153300,457049350,5840,5840,5840,5840,0
20241121,153200,457049350,5840,5840,5840,5840,0
20241121,153100,457049350,5840,5840,5840,5840,0
20241121,153000,457049350,5840,5840,5840,5840,913
20241121,152900,451717430,5790,5790,5790,5790,0
20241121,152800,451717430,5790,5790,5790,5790,0
20241121,152700,451717430,5790,5790,5790,5790,0
20241121,152600,451717430,5790,5790,5790,5790,0
20241121,152500,451717430,5790,5790,5790,5790,0
20241121,152400,451717430,5790,5790,5790,5790,0
20241121,152300,451717430,5790,5790,5790,5790,0
20241121,152200,451717430,5790,5790,5790,5790,0
20241121,152100,451717430,5790,5790,5790,5790,0
20241121,152000,451717430,5790,5790,5790,5790,0
20241121,151900,451717430,5790,5800,5800,5790,137
20241121,151800,450923180,5800,5800,5800,5800,103
20241121,151700,450325780,5800,5800,5800,5800,1
20241121,151600,450319980,5800,5800,5800,5800,3
20241121,151500,450302580,5780,5790,5790,5780,205
20241121,151400,449116350,5800,5800,5800,5800,0
20241121,151300,449116350,5800,5800,5800,5800,0
20241121,151200,449116350,5800,5800,5800,5800,1
20241121,151100,449110550,5790,5790,5790,5790,10
20241121,151000,449052650,5800,5790,5800,5790,62
20241121,150900,448693190,5790,5790,5790,5790,0
20241121,150800,448693190,5790,5790,5790,5790,6
20241121,150700,448658450,5800,5790,5800,5770,714
20241121,150600,444531660,5790,5790,5790,5790,6
20241121,150500,444496920,5790,5800,5800,5790,2
20241121,150400,444485330,5800,5800,5800,5800,2
20241121,150300,444473730,5780,5800,5800,5780,101
20241121,150200,443889930,5780,5790,5800,5780,2606
20241121,150100,428820250,5820,5820,5820,5820,0
20241121,150000,428820250,5820,5820,5820,5820,0
20241121,145900,428820250,5820,5820,5820,5820,0
20241121,145800,428820250,5820,5790,5820,5790,13
20241121,145700,428744950,5830,5830,5830,5830,0
20241121,145600,428744950,5830,5830,5830,5830,51
20241121,145500,428447620,5830,5830,5830,5830,50
20241121,145400,428156120,5830,5830,5830,5830,4
20241121,145300,428132800,5830,5830,5830,5830,1
20241121,145200,428126970,5830,5830,5830,5830,0
20241121,145100,428126970,5830,5830,5830,5830,0
20241121,145000,428126970,5830,5790,5830,5790,104
20241121,144900,427524770,5840,5840,5840,5840,0
20241121,144800,427524770,5840,5840,5840,5840,0
20241121,144700,427524770,5840,5850,5850,5800,307
20241121,144600,425740130,5850,5850,5850,5850,0
20241121,144500,425740130,5850,5840,5850,5840,2
20241121,144400,425728440,5850,5850,5850,5850,0
20241121,144300,425728440,5850,5850,5850,5850,0
20241121,144200,425728440,5850,5850,5850,5850,0
20241121,144100,425728440,5850,5790,5850,5790,3579
20241121,144000,404830300,5810,5810,5810,5810,1
20241121,143900,404824490,5800,5810,5810,5800,101
20241121,143800,404238680,5780,5780,5780,5780,684
20241121,143700,400285160,5780,5780,5780,5780,0
20241121,143600,400285160,5780,5780,5780,5780,0
20241121,143500,400285160,5780,5780,5780,5780,24
20241121,143400,400146440,5810,5810,5810,5810,5
20241121,143300,400117390,5810,5790,5810,5780,26
20241121,143200,399966640,5810,5810,5810,5810,20
20241121,143100,399850440,5790,5810,5810,5790,76
20241121,143000,399410300,5810,5810,5810,5810,260
20241121,142900,397899700,5810,5810,5810,5810,20
20241121,142800,397783500,5780,5780,5780,5780,340
20241121,142700,395818300,5780,5800,5800,5780,2202
20241121,142600,383076060,5790,5790,5790,5790,102
20241121,142500,382485480,5790,5790,5790,5790,2
20241121,142400,382473900,5790,5790,5790,5790,0
20241121,142300,382473900,5790,5800,5800,5790,1676
20241121,142200,372762530,5800,5800,5800,5800,267
20241121,142100,371213930,5800,5800,5800,5800,0
20241121,142000,371213930,5800,5800,5800,5800,10
20241121,141900,371155930,5790,5790,5790,5790,0
20241121,141800,371155930,5790,5790,5790,5790,100
20241121,141700,370576930,5800,5800,5800,5800,1094
20241121,141600,364231730,5810,5810,5810,5810,0
20241121,141500,364231730,5810,5810,5810,5810,1
20241121,141400,364225920,5820,5820,5820,5820,0
20241121,141300,364225920,5820,5820,5820,5820,0
20241121,141200,364225920,5820,5820,5820,5820,0
20241121,141100,364225920,5820,5820,5820,5820,0
20241121,141000,364225920,5820,5820,5820,5820,0
20241121,140900,364225920,5820,5820,5820,5820,0
20241121,140800,364225920,5820,5820,5820,5820,0
20241121,140700,364225920,5820,5820,5820,5820,0
20241121,140600,364225920,5820,5820,5820,5820,0
20241121,140500,364225920,5820,5820,5820,5820,50
20241121,140400,363934920,5820,5820,5820,5820,20
20241121,140300,363818520,5820,5820,5820,5820,0
20241121,140200,363818520,5820,5820,5820,5820,0
20241121,140100,363818520,5820,5810,5820,5810,4
20241121,140000,363795270,5800,5800,5800,5800,141
20241121,135900,362977470,5840,5840,5840,5840,1
20241121,135800,362971630,5800,5800,5800,5800,1285
20241121,135700,355518630,5810,5820,5820,5810,6
20241121,135600,355483720,5820,5820,5820,5820,24
20241121,135500,355344040,5840,5840,5840,5840,0
20241121,135400,355344040,5840,5810,5840,5810,773
20241121,135300,350829750,5850,5840,5850,5840,5
20241121,135200,350800520,5850,5850,5850,5850,0
20241121,135100,350800520,5850,5850,5850,5850,0
20241121,135000,350800520,5850,5800,5850,5800,27
20241121,134900,350643770,5810,5810,5850,5810,171
20241121,134800,349650220,5850,5850,5850,5850,1
20241121,134700,349644370,5810,5850,5850,5810,25
20241121,134600,349499080,5850,5850,5850,5850,0
20241121,134500,349499080,5850,5850,5850,5850,0
20241121,134400,349499080,5850,5850,5850,5850,0
20241121,134300,349499080,5850,5850,5850,5850,0
20241121,134200,349499080,5850,5850,5850,5840,620
20241121,134100,345873600,5850,5850,5850,5850,10
20241121,134000,345815100,5850,5800,5850,5800,5
20241121,133900,345785950,5800,5810,5810,5800,155
20241121,133800,344886170,5820,5850,5850,5820,50
20241121,133700,344594570,5850,5860,5860,5850,22
20241121,133600,344465750,5800,5840,5850,5800,1443
20241121,133500,336029620,5800,5800,5800,5800,0
20241121,133400,336029620,5800,5810,5810,5800,639
20241121,133300,332323240,5810,5800,5810,5800,438
20241121,133200,329782660,5810,5810,5810,5810,55
20241121,133100,329463110,5810,5810,5810,5810,20
20241121,133000,329346910,5810,5810,5810,5810,0
20241121,132900,329346910,5810,5810,5810,5810,0
20241121,132800,329346910,5810,5840,5840,5810,49
20241121,132700,329062130,5840,5840,5840,5840,10
20241121,132600,329003730,5840,5840,5840,5840,2
20241121,132500,328992050,5840,5840,5840,5840,9
20241121,132400,328939490,5840,5850,5850,5790,4245
20241121,132300,304227500,5840,5830,5840,5830,2277
20241121,132200,290950130,5800,5820,5820,5800,1000
20241121,132100,285144130,5820,5830,5830,5820,180
20241121,132000,284095720,5830,5830,5830,5830,17
20241121,131900,283996610,5840,5840,5840,5840,0
20241121,131800,283996610,5840,5840,5840,5840,2
20241121,131700,283984930,5840,5840,5840,5840,0
20241121,131600,283984930,5840,5840,5840,5840,112
20241121,131500,283330850,5850,5840,5850,5840,26
20241121,131400,283178990,5850,5840,5850,5840,20
20241121,131300,283062130,5840,5840,5840,5840,2
20241121,131200,283050450,5840,5840,5840,5840,7
20241121,131100,283009570,5840,5840,5840,5840,0
20241121,131000,283009570,5840,5840,5840,5840,181
20241121,130900,281952530,5840,5840,5840,5840,79
20241121,130800,281491170,5820,5820,5820,5820,165
20241121,130700,280530870,5830,5830,5830,5830,0
20241121,130600,280530870,5830,5820,5830,5820,2424
20241121,130500,266400600,5820,5820,5820,5820,0
20241121,130400,266400600,5820,5820,5820,5820,0
20241121,130300,266400600,5820,5830,5830,5820,4
20241121,130200,266377300,5790,5790,5790,5790,0
20241121,130100,266377300,5790,5790,5790,5790,0
20241121,130000,266377300,5790,5790,5790,5790,20
20241121,125900,266261500,5790,5790,5790,5790,0
20241121,125800,266261500,5790,5790,5790,5790,0
20241121,125700,266261500,5790,5830,5830,5790,200
20241121,125600,265099490,5830,5830,5830,5830,2
20241121,125500,265087830,5830,5830,5830,5830,6
20241121,125400,265052850,5830,5830,5830,5830,0
20241121,125300,265052850,5830,5830,5830,5830,0
20241121,125200,265052850,5830,5830,5830,5830,1
20241121,125100,265047020,5830,5830,5830,5830,0
20241121,125000,265047020,5830,5780,5830,5780,396
20241121,124900,262758090,5790,5800,5800,5790,2000
20241121,124800,251174000,5790,5790,5790,5790,0
20241121,124700,251174000,5790,5790,5790,5790,200
20241121,124600,250016000,5820,5820,5820,5820,0
20241121,124500,250016000,5820,5820,5820,5820,20
20241121,124400,249899600,5800,5800,5800,5800,418
20241121,124300,247475200,5800,5800,5800,5800,0
20241121,124200,247475200,5800,5800,5800,5800,9
20241121,124100,247423000,5830,5830,5830,5830,2
20241121,124000,247411340,5830,5800,5830,5800,300
20241121,123900,245671040,5830,5830,5830,5830,0
20241121,123800,245671040,5830,5830,5830,5830,0
20241121,123700,245671040,5830,5830,5830,5830,0
20241121,123600,245671040,5830,5830,5830,5830,10
20241121,123500,245612740,5830,5830,5830,5830,36
20241121,123400,245402860,5830,5830,5830,5830,3
20241121,123300,245385370,5800,5810,5810,5800,70
20241121,123200,244979200,5820,5820,5820,5820,488
20241121,123100,242139040,5830,5830,5830,5830,70
20241121,123000,241730940,5830,5830,5830,5830,7
20241121,122900,241690130,5830,5820,5830,5820,15
20241121,122800,241602800,5830,5830,5830,5810,103
20241121,122700,241002330,5830,5830,5830,5830,0
20241121,122600,241002330,5830,5830,5830,5830,5
20241121,122500,240973180,5830,5830,5830,5830,16
20241121,122400,240879900,5800,5810,5810,5800,20
20241121,122300,240763720,5830,5830,5830,5830,0
20241121,122200,240763720,5830,5830,5830,5830,0
20241121,122100,240763720,5830,5810,5830,5810,17
20241121,122000,240664910,5810,5810,5810,5810,0
20241121,121900,240664910,5810,5810,5810,5810,1
20241121,121800,240659100,5810,5810,5810,5810,46
20241121,121700,240391840,5830,5830,5830,5830,0
20241121,121600,240391840,5830,5830,5830,5830,0
20241121,121500,240391840,5830,5830,5830,5830,0
20241121,121400,240391840,5830,5830,5830,5830,0
20241121,121300,240391840,5830,5830,5830,5830,0
20241121,121200,240391840,5830,5830,5830,5830,0
20241121,121100,240391840,5830,5830,5830,5830,0
20241121,121000,240391840,5830,5830,5830,5830,0
20241121,120900,240391840,5830,5820,5830,5820,237
20241121,120800,239010840,5820,5820,5820,5820,1
20241121,120700,239005020,5820,5820,5820,5820,1
20241121,120600,238999200,5820,5820,5820,5820,0
20241121,120500,238999200,5820,5820,5820,5820,0
20241121,120400,238999200,5820,5820,5820,5820,0
20241121,120300,238999200,5820,5820,5820,5820,0
20241121,120200,238999200,5820,5790,5820,5790,36
20241121,120100,238790730,5820,5820,5820,5820,0
20241121,120000,238790730,5820,5820,5820,5820,0
20241121,115900,238790730,5820,5820,5820,5820,0
20241121,115800,238790730,5820,5820,5820,5820,0
20241121,115700,238790730,5820,5820,5820,5820,0
20241121,115600,238790730,5820,5820,5820,5820,1
20241121,115500,238784910,5800,5800,5800,5800,0
20241121,115400,238784910,5800,5810,5810,5800,1000
20241121,115300,232984530,5840,5840,5840,5840,21
20241121,115200,232861890,5810,5810,5810,5810,585
20241121,115100,229463040,5850,5850,5850,5850,0
20241121,115000,229463040,5850,5850,5850,5850,0
20241121,114900,229463040,5850,5850,5850,5850,1
20241121,114800,229457190,5800,5800,5800,5800,11
20241121,114700,229393390,5800,5820,5820,5800,200
20241121,114600,228231630,5830,5830,5850,5830,743
20241121,114500,223887000,5820,5840,5840,5820,165
20241121,114400,222923700,5840,5840,5840,5840,0
20241121,114300,222923700,5840,5840,5840,5840,0
20241121,114200,222923700,5840,5840,5840,5840,0
20241121,114100,222923700,5840,5840,5840,5840,0
20241121,114000,222923700,5840,5840,5840,5840,0
20241121,113900,222923700,5840,5840,5840,5840,0
20241121,113800,222923700,5840,5840,5840,5840,0
20241121,113700,222923700,5840,5840,5840,5840,0
20241121,113600,222923700,5840,5840,5840,5840,0
20241121,113500,222923700,5840,5840,5840,5840,0
20241121,113400,222923700,5840,5840,5840,5840,0
20241121,113300,222923700,5840,5840,5840,5840,0
20241121,113200,222923700,5840,5840,5840,5840,1
20241121,113100,222917860,5840,5840,5840,5840,10
20241121,113000,222859460,5840,5840,5840,5840,0
20241121,112900,222859460,5840,5840,5840,5840,4
20241121,112800,222836100,5850,5850,5850,5850,0
20241121,112700,222836100,5850,5850,5850,5850,167
20241121,112600,221859150,5850,5850,5850,5850,0
20241121,112500,221859150,5850,5850,5850,5850,0
20241121,112400,221859150,5850,5850,5850,5850,0
20241121,112300,221859150,5850,5850,5850,5850,0
20241121,112200,221859150,5850,5850,5850,5850,4
20241121,112100,221835750,5850,5850,5850,5850,0
20241121,112000,221835750,5850,5850,5850,5850,70
20241121,111900,221426250,5850,5800,5850,5800,6
20241121,111800,221391400,5850,5850,5850,5850,90
20241121,111700,220864900,5850,5840,5850,5840,100
20241121,111600,220279930,5850,5850,5850,5850,0
20241121,111500,220279930,5850,5850,5850,5800,144
20241121,111400,219439680,5850,5850,5850,5850,0
20241121,111300,219439680,5850,5850,5850,5850,103
20241121,111200,218837130,5860,5860,5860,5860,0
20241121,111100,218837130,5860,5860,5860,5860,0
20241121,111000,218837130,5860,5810,5860,5810,1344
20241121,110900,210986130,5810,5810,5810,5810,180
20241121,110800,209940330,5810,5810,5810,5810,11
20241121,110700,209876420,5800,5800,5800,5800,320
20241121,110600,208020420,5800,5790,5800,5790,452
20241121,110500,205403330,5790,5780,5790,5780,211
20241121,110400,204183650,5790,5790,5790,5790,4
20241121,110300,204160490,5800,5790,5800,5790,18
20241121,110200,204056260,5800,5800,5800,5800,92
20241121,110100,203522660,5820,5820,5820,5820,0
20241121,110000,203522660,5820,5820,5820,5820,0
20241121,105900,203522660,5820,5820,5820,5820,0
20241121,105800,203522660,5820,5820,5820,5820,5
20241121,105700,203493560,5820,5800,5820,5800,25
20241121,105600,203348540,5820,5820,5820,5820,0
20241121,105500,203348540,5820,5770,5820,5770,396
20241121,105400,201063570,5770,5760,5770,5760,161
20241121,105300,200136190,5770,5780,5780,5770,2076
20241121,105200,188156890,5790,5780,5790,5780,2
20241121,105100,188145320,5800,5800,5800,5800,34
20241121,105000,187948120,5800,5800,5800,5800,0
20241121,104900,187948120,5800,5800,5800,5800,50
20241121,104800,187658120,5800,5800,5800,5800,10
20241121,104700,187600120,5800,5800,5800,5800,6
20241121,104600,187565320,5800,5780,5800,5780,27
20241121,104500,187409130,5770,5790,5790,5770,96
20241121,104400,186854240,5780,5790,5790,5780,162
20241121,104300,185917860,5800,5790,5800,5780,34
20241121,104200,185721040,5790,5800,5800,5790,297
20241121,104100,183999060,5810,5810,5810,5810,1
20241121,104000,183993250,5830,5800,5830,5800,176
20241121,103900,182972420,5830,5830,5830,5830,0
20241121,103800,182972420,5830,5830,5830,5830,0
20241121,103700,182972420,5830,5830,5830,5830,5
20241121,103600,182943270,5830,5830,5830,5830,1
20241121,103500,182937440,5790,5830,5830,5790,179
20241121,103400,181900790,5790,5840,5850,5790,287
20241121,103300,180235220,5850,5850,5850,5850,1
20241121,103200,180229370,5840,5820,5840,5820,11
20241121,103100,180165330,5840,5840,5840,5840,1
20241121,103000,180159490,5840,5840,5840,5840,45
20241121,102900,179896690,5860,5860,5860,5830,77
20241121,102800,179447720,5830,5830,5830,5830,12
20241121,102700,179377760,5860,5830,5860,5830,20
20241121,102600,179261130,5860,5860,5860,5860,0
20241121,102500,179261130,5860,5860,5860,5860,20
20241121,102400,179143930,5860,5850,5860,5850,80
20241121,102300,178675240,5860,5860,5860,5860,0
20241121,102200,178675240,5860,5860,5860,5860,0
20241121,102100,178675240,5860,5860,5860,5860,1
20241121,102000,178669380,5830,5830,5860,5810,33
20241121,101900,178476930,5820,5820,5820,5820,0
20241121,101800,178476930,5820,5810,5820,5800,54
20241121,101700,178163030,5820,5830,5830,5790,54
20241121,101600,177848350,5830,5800,5830,5800,616
20241121,101500,174273330,5800,5780,5800,5780,9
20241121,101400,174221290,5800,5780,5800,5780,108
20241121,101300,173596020,5800,5770,5810,5770,1041
20241121,101200,167589380,5800,5830,5850,5800,1021
20241121,101100,161656090,5850,5860,5860,5840,52
20241121,101000,161352380,5840,5860,5860,5840,34
20241121,100900,161153500,5870,5870,5870,5870,1
20241121,100800,161147630,5870,5870,5870,5870,10
20241121,100700,161088930,5870,5870,5870,5870,2
20241121,100600,161077190,5820,5920,5920,5820,26
20241121,100500,160925670,5920,5800,5930,5800,684
20241121,100400,156904840,5800,5800,5800,5800,0
20241121,100300,156904840,5800,5780,5800,5780,6
20241121,100200,156870070,5800,5790,5800,5760,74
20241121,100100,156441660,5770,5790,5790,5760,77
20241121,100000,155998070,5770,5770,5800,5760,266
20241121,095900,154464930,5760,5770,5780,5760,103
20241121,095800,153871610,5800,5800,5800,5800,1
20241121,095700,153865810,5800,5790,5800,5790,20
20241121,095600,153750000,5800,5770,5800,5770,53
20241121,095500,153444010,5800,5780,5800,5770,27
20241121,095400,153287980,5820,5770,5820,5770,119
20241121,095300,152601300,5810,5800,5810,5800,62
20241121,095200,152241280,5810,5810,5810,5760,133
20241121,095100,151473870,5810,5810,5810,5810,4
20241121,095000,151450630,5820,5820,5820,5770,1702
20241121,094900,141628600,5790,5780,5790,5780,3
20241121,094800,141611250,5790,5800,5800,5780,36
20241121,094700,141402890,5770,5780,5820,5770,217
20241121,094600,140150530,5820,5780,5820,5780,610
20241121,094500,136624330,5780,5830,5830,5780,190
20241121,094400,135525740,5830,5830,5830,5830,0
20241121,094300,135525740,5830,5830,5830,5830,5
20241121,094200,135496590,5840,5840,5840,5830,28
20241121,094100,135333120,5840,5830,5840,5790,183
20241121,094000,134272410,5830,5830,5830,5830,1
20241121,093900,134266580,5800,5830,5830,5800,19
20241121,093800,134156350,5800,5840,5840,5800,626
20241121,093700,130523150,5840,5840,5840,5840,0
20241121,093600,130523150,5840,5810,5840,5790,1001
20241121,093500,124710010,5810,5810,5810,5810,3
20241121,093400,124692580,5820,5820,5820,5820,2
20241121,093300,124680940,5820,5820,5820,5820,1
20241121,093200,124675120,5810,5810,5810,5810,100
20241121,093100,124094120,5810,5810,5810,5810,3
20241121,093000,124076690,5810,5790,5820,5790,28
20241121,092900,123914240,5840,5840,5840,5840,126
20241121,092800,123178400,5840,5840,5840,5840,0
20241121,092700,123178400,5840,5840,5840,5840,0
20241121,092600,123178400,5840,5840,5840,5830,31
20241121,092500,122997560,5840,5780,5840,5780,281
20241121,092400,121365320,5820,5820,5820,5790,918
20241121,092300,116043910,5860,5860,5860,5860,0
20241121,092200,116043910,5860,5870,5870,5860,204
20241121,092100,114846440,5870,5870,5870,5870,0
20241121,092000,114846440,5870,5860,5870,5860,130
20241121,091900,114084610,5870,5870,5870,5870,8
20241121,091800,114037650,5900,5820,5900,5820,221
20241121,091700,112751350,5900,5900,5900,5890,1107
20241121,091600,106220060,5900,5830,5900,5830,4
20241121,091500,106196530,5900,5820,5900,5820,492
20241121,091400,103314750,5800,5800,5800,5800,120
20241121,091300,102618750,5770,5780,5800,5770,1114
20241121,091200,96190240,5820,5820,5820,5780,252
20241121,091100,94733580,5790,5820,5820,5790,605
20241121,091000,91227450,5820,5800,5820,5800,788
20241121,090900,86654610,5800,5810,5810,5800,613
20241121,090800,83098750,5820,5830,5830,5820,130
20241121,090700,82341960,5840,5840,5840,5840,12
20241121,090600,82271880,5840,5830,5840,5820,139
20241121,090500,81461780,5830,5840,5840,5830,11
20241121,090400,81397550,5830,5910,5910,5830,8165
20241121,090300,33389880,5910,5950,5950,5910,235
20241121,090200,31992660,5950,5970,5970,5950,244
20241121,090100,30539410,5970,5970,5970,5970,577
20241121,090000,27094720,5960,6000,6000,5870,4545