KissMeData/065950/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,194200,91057880,2095,2095,2095,2095,196
20241121,194100,91057880,2095,2095,2095,2095,0
20241121,194000,91057880,2095,2095,2095,2095,0
20241121,193900,91057880,2095,2095,2095,2095,0
20241121,193800,91057880,2095,2095,2095,2095,0
20241121,193700,91057880,2095,2095,2095,2095,0
20241121,193600,91057880,2095,2095,2095,2095,0
20241121,193500,91057880,2095,2095,2095,2095,0
20241121,193400,91057880,2095,2095,2095,2095,0
20241121,193300,91057880,2095,2095,2095,2095,0
20241121,193200,91057880,2095,2095,2095,2095,0
20241121,193100,91057880,2095,2095,2095,2095,0
20241121,193000,91057880,2095,2095,2095,2095,0
20241121,192900,91057880,2095,2095,2095,2095,0
20241121,192800,91057880,2095,2095,2095,2095,0
20241121,192700,91057880,2095,2095,2095,2095,0
20241121,192600,91057880,2095,2095,2095,2095,0
20241121,192500,91057880,2095,2095,2095,2095,0
20241121,192400,91057880,2095,2095,2095,2095,0
20241121,192300,91057880,2095,2095,2095,2095,0
20241121,192200,91057880,2095,2095,2095,2095,0
20241121,192100,91057880,2095,2095,2095,2095,0
20241121,192000,91057880,2095,2095,2095,2095,0
20241121,191900,91057880,2095,2095,2095,2095,0
20241121,191800,91057880,2095,2095,2095,2095,0
20241121,191700,91057880,2095,2095,2095,2095,0
20241121,191600,91057880,2095,2095,2095,2095,0
20241121,191500,91057880,2095,2095,2095,2095,0
20241121,191400,91057880,2095,2095,2095,2095,0
20241121,191300,91057880,2095,2095,2095,2095,0
20241121,191200,91057880,2095,2095,2095,2095,196
20241121,191100,91057880,2095,2095,2095,2095,0
20241121,191000,91057880,2095,2095,2095,2095,0
20241121,190900,91057880,2095,2095,2095,2095,0
20241121,190800,91057880,2095,2095,2095,2095,0
20241121,190700,91057880,2095,2095,2095,2095,0
20241121,190600,91057880,2095,2095,2095,2095,0
20241121,190500,91057880,2095,2095,2095,2095,0
20241121,190400,91057880,2095,2095,2095,2095,0
20241121,190300,91057880,2095,2095,2095,2095,0
20241121,190200,91057880,2095,2095,2095,2095,0
20241121,190100,91057880,2095,2095,2095,2095,0
20241121,190000,91057880,2095,2095,2095,2095,0
20241121,185900,91057880,2095,2095,2095,2095,0
20241121,185800,91057880,2095,2095,2095,2095,0
20241121,185700,91057880,2095,2095,2095,2095,0
20241121,185600,91057880,2095,2095,2095,2095,0
20241121,185500,91057880,2095,2095,2095,2095,0
20241121,185400,91057880,2095,2095,2095,2095,0
20241121,185300,91057880,2095,2095,2095,2095,0
20241121,185200,91057880,2095,2095,2095,2095,0
20241121,185100,91057880,2095,2095,2095,2095,0
20241121,185000,91057880,2095,2095,2095,2095,0
20241121,184900,91057880,2095,2095,2095,2095,0
20241121,184800,91057880,2095,2095,2095,2095,0
20241121,184700,91057880,2095,2095,2095,2095,0
20241121,184600,91057880,2095,2095,2095,2095,0
20241121,184500,91057880,2095,2095,2095,2095,0
20241121,184400,91057880,2095,2095,2095,2095,0
20241121,184300,91057880,2095,2095,2095,2095,0
20241121,184200,91057880,2095,2095,2095,2095,196
20241121,184100,91057880,2095,2095,2095,2095,0
20241121,184000,91057880,2095,2095,2095,2095,0
20241121,183900,91057880,2095,2095,2095,2095,0
20241121,183800,91057880,2095,2095,2095,2095,0
20241121,183700,91057880,2095,2095,2095,2095,0
20241121,183600,91057880,2095,2095,2095,2095,0
20241121,183500,91057880,2095,2095,2095,2095,0
20241121,183400,91057880,2095,2095,2095,2095,0
20241121,183300,91057880,2095,2095,2095,2095,0
20241121,183200,91057880,2095,2095,2095,2095,0
20241121,183100,91057880,2095,2095,2095,2095,0
20241121,183000,91057880,2095,2095,2095,2095,0
20241121,182900,91057880,2095,2095,2095,2095,0
20241121,182800,91057880,2095,2095,2095,2095,0
20241121,182700,91057880,2095,2095,2095,2095,0
20241121,182600,91057880,2095,2095,2095,2095,0
20241121,182500,91057880,2095,2095,2095,2095,0
20241121,182400,91057880,2095,2095,2095,2095,0
20241121,182300,91057880,2095,2095,2095,2095,0
20241121,182200,91057880,2095,2095,2095,2095,0
20241121,182100,91057880,2095,2095,2095,2095,0
20241121,182000,91057880,2095,2095,2095,2095,0
20241121,181900,91057880,2095,2095,2095,2095,0
20241121,181800,91057880,2095,2095,2095,2095,0
20241121,181700,91057880,2095,2095,2095,2095,0
20241121,181600,91057880,2095,2095,2095,2095,0
20241121,181500,91057880,2095,2095,2095,2095,0
20241121,181400,91057880,2095,2095,2095,2095,0
20241121,181300,91057880,2095,2095,2095,2095,0
20241121,181200,91057880,2095,2095,2095,2095,196
20241121,181100,91057880,2095,2095,2095,2095,0
20241121,181000,91057880,2095,2095,2095,2095,0
20241121,180900,91057880,2095,2095,2095,2095,0
20241121,180800,91057880,2095,2095,2095,2095,0
20241121,180700,91057880,2095,2095,2095,2095,0
20241121,180600,91057880,2095,2095,2095,2095,0
20241121,180500,91057880,2095,2095,2095,2095,0
20241121,180400,91057880,2095,2095,2095,2095,0
20241121,180300,91057880,2095,2095,2095,2095,0
20241121,180200,91057880,2095,2095,2095,2095,0
20241121,180100,91057880,2095,2095,2095,2095,0
20241121,180000,91057880,2095,2095,2095,2095,0
20241121,175900,91057880,2095,2095,2095,2095,0
20241121,175800,91057880,2095,2095,2095,2095,0
20241121,175700,91057880,2095,2095,2095,2095,0
20241121,175600,91057880,2095,2095,2095,2095,0
20241121,175500,91057880,2095,2095,2095,2095,0
20241121,175400,91057880,2095,2095,2095,2095,0
20241121,175300,91057880,2095,2095,2095,2095,0
20241121,175200,91057880,2095,2095,2095,2095,0
20241121,175100,91057880,2095,2095,2095,2095,0
20241121,175000,91057880,2095,2095,2095,2095,0
20241121,174900,91057880,2095,2095,2095,2095,0
20241121,174800,91057880,2095,2095,2095,2095,0
20241121,174700,91057880,2095,2095,2095,2095,0
20241121,174600,91057880,2095,2095,2095,2095,0
20241121,174500,91057880,2095,2095,2095,2095,0
20241121,174400,91057880,2095,2095,2095,2095,0
20241121,174300,91057880,2095,2095,2095,2095,0
20241121,174200,91057880,2095,2095,2095,2095,196
20241121,174100,91057880,2095,2095,2095,2095,0
20241121,174000,91057880,2095,2095,2095,2095,0
20241121,173900,91057880,2095,2095,2095,2095,0
20241121,173800,91057880,2095,2095,2095,2095,0
20241121,173700,91057880,2095,2095,2095,2095,0
20241121,173600,91057880,2095,2095,2095,2095,0
20241121,173500,91057880,2095,2095,2095,2095,0
20241121,173400,91057880,2095,2095,2095,2095,0
20241121,173300,91057880,2095,2095,2095,2095,0
20241121,173200,91057880,2095,2095,2095,2095,0
20241121,173100,91057880,2095,2095,2095,2095,0
20241121,173000,91057880,2095,2095,2095,2095,0
20241121,172900,91057880,2095,2095,2095,2095,0
20241121,172800,91057880,2095,2095,2095,2095,0
20241121,172700,91057880,2095,2095,2095,2095,0
20241121,172600,91057880,2095,2095,2095,2095,0
20241121,172500,91057880,2095,2095,2095,2095,0
20241121,172400,91057880,2095,2095,2095,2095,0
20241121,172300,91057880,2095,2095,2095,2095,0
20241121,172200,91057880,2095,2095,2095,2095,0
20241121,172100,91057880,2095,2095,2095,2095,0
20241121,172000,91057880,2095,2095,2095,2095,0
20241121,171900,91057880,2095,2095,2095,2095,0
20241121,171800,91057880,2095,2095,2095,2095,0
20241121,171700,91057880,2095,2095,2095,2095,0
20241121,171600,91057880,2095,2095,2095,2095,0
20241121,171500,91057880,2095,2095,2095,2095,0
20241121,171400,91057880,2095,2095,2095,2095,0
20241121,171300,91057880,2095,2095,2095,2095,0
20241121,171200,91057880,2095,2095,2095,2095,196
20241121,171100,91057880,2095,2095,2095,2095,0
20241121,171000,91057880,2095,2095,2095,2095,0
20241121,170900,91057880,2095,2095,2095,2095,0
20241121,170800,91057880,2095,2095,2095,2095,0
20241121,170700,91057880,2095,2095,2095,2095,0
20241121,170600,91057880,2095,2095,2095,2095,0
20241121,170500,91057880,2095,2095,2095,2095,0
20241121,170400,91057880,2095,2095,2095,2095,0
20241121,170300,91057880,2095,2095,2095,2095,0
20241121,170200,91057880,2095,2095,2095,2095,0
20241121,170100,91057880,2095,2095,2095,2095,0
20241121,170000,91057880,2095,2095,2095,2095,0
20241121,165900,91057880,2095,2095,2095,2095,0
20241121,165800,91057880,2095,2095,2095,2095,0
20241121,165700,91057880,2095,2095,2095,2095,0
20241121,165600,91057880,2095,2095,2095,2095,0
20241121,165500,91057880,2095,2095,2095,2095,0
20241121,165400,91057880,2095,2095,2095,2095,0
20241121,165300,91057880,2095,2095,2095,2095,0
20241121,165200,91057880,2095,2095,2095,2095,0
20241121,165100,91057880,2095,2095,2095,2095,0
20241121,165000,91057880,2095,2095,2095,2095,0
20241121,164900,91057880,2095,2095,2095,2095,0
20241121,164800,91057880,2095,2095,2095,2095,0
20241121,164700,91057880,2095,2095,2095,2095,0
20241121,164600,91057880,2095,2095,2095,2095,0
20241121,164500,91057880,2095,2095,2095,2095,0
20241121,164400,91057880,2095,2095,2095,2095,0
20241121,164300,91057880,2095,2095,2095,2095,0
20241121,164200,91057880,2095,2095,2095,2095,196
20241121,164100,91057880,2095,2095,2095,2095,0
20241121,164000,91057880,2095,2095,2095,2095,0
20241121,163900,91057880,2095,2095,2095,2095,0
20241121,163800,91057880,2095,2095,2095,2095,0
20241121,163700,91057880,2095,2095,2095,2095,0
20241121,163600,91057880,2095,2095,2095,2095,0
20241121,163500,91057880,2095,2095,2095,2095,0
20241121,163400,91057880,2095,2095,2095,2095,0
20241121,163300,91057880,2095,2095,2095,2095,0
20241121,163200,91057880,2095,2095,2095,2095,0
20241121,163100,91057880,2095,2095,2095,2095,0
20241121,163000,91057880,2095,2095,2095,2095,0
20241121,162900,91057880,2095,2095,2095,2095,0
20241121,162800,91057880,2095,2095,2095,2095,0
20241121,162700,91057880,2095,2095,2095,2095,0
20241121,162600,91057880,2095,2095,2095,2095,0
20241121,162500,91057880,2095,2095,2095,2095,0
20241121,162400,91057880,2095,2095,2095,2095,0
20241121,162300,91057880,2095,2095,2095,2095,0
20241121,162200,91057880,2095,2095,2095,2095,0
20241121,162100,91057880,2095,2095,2095,2095,0
20241121,162000,91057880,2095,2095,2095,2095,0
20241121,161900,91057880,2095,2095,2095,2095,0
20241121,161800,91057880,2095,2095,2095,2095,0
20241121,161700,91057880,2095,2095,2095,2095,0
20241121,161600,91057880,2095,2095,2095,2095,0
20241121,161500,91057880,2095,2095,2095,2095,0
20241121,161400,91057880,2095,2095,2095,2095,0
20241121,161300,91057880,2095,2095,2095,2095,0
20241121,161200,91057880,2095,2095,2095,2095,196
20241121,161100,91057880,2095,2095,2095,2095,0
20241121,161000,91057880,2095,2095,2095,2095,0
20241121,160900,91057880,2095,2095,2095,2095,0
20241121,160800,91057880,2095,2095,2095,2095,0
20241121,160700,91057880,2095,2095,2095,2095,0
20241121,160600,91057880,2095,2095,2095,2095,0
20241121,160500,91057880,2095,2095,2095,2095,0
20241121,160400,91057880,2095,2095,2095,2095,0
20241121,160300,91057880,2095,2095,2095,2095,0
20241121,160200,91057880,2095,2095,2095,2095,0
20241121,160100,91057880,2095,2095,2095,2095,0
20241121,160000,91057880,2095,2095,2095,2095,0
20241121,155900,91057880,2095,2095,2095,2095,0
20241121,155800,91057880,2095,2095,2095,2095,0
20241121,155700,91057880,2095,2095,2095,2095,0
20241121,155600,91057880,2095,2095,2095,2095,0
20241121,155500,91057880,2095,2095,2095,2095,0
20241121,155400,91057880,2095,2095,2095,2095,0
20241121,155300,91057880,2095,2095,2095,2095,0
20241121,155200,91057880,2095,2095,2095,2095,0
20241121,155100,91057880,2095,2095,2095,2095,0
20241121,155000,91057880,2095,2095,2095,2095,0
20241121,154900,91057880,2095,2095,2095,2095,0
20241121,154800,91057880,2095,2095,2095,2095,0
20241121,154700,91057880,2095,2095,2095,2095,0
20241121,154600,91057880,2095,2095,2095,2095,0
20241121,154500,91057880,2095,2095,2095,2095,0
20241121,154400,91057880,2095,2095,2095,2095,0
20241121,154300,91057880,2095,2095,2095,2095,0
20241121,154200,91057880,2095,2095,2095,2095,196
20241121,154100,91057880,2095,2095,2095,2095,0
20241121,154000,91057880,2095,2095,2095,2095,0
20241121,153900,91057880,2095,2095,2095,2095,0
20241121,153800,91057880,2095,2095,2095,2095,0
20241121,153700,91057880,2095,2095,2095,2095,0
20241121,153600,91057880,2095,2095,2095,2095,0
20241121,153500,91057880,2095,2095,2095,2095,0
20241121,153400,91057880,2095,2095,2095,2095,0
20241121,153300,91057880,2095,2095,2095,2095,0
20241121,153200,91057880,2095,2095,2095,2095,0
20241121,153100,91057880,2095,2095,2095,2095,0
20241121,153000,91057880,2095,2095,2095,2095,196
20241121,152900,90647260,2095,2095,2095,2095,0
20241121,152800,90647260,2095,2095,2095,2095,0
20241121,152700,90647260,2095,2095,2095,2095,0
20241121,152600,90647260,2095,2095,2095,2095,0
20241121,152500,90647260,2095,2095,2095,2095,0
20241121,152400,90647260,2095,2095,2095,2095,0
20241121,152300,90647260,2095,2095,2095,2095,0
20241121,152200,90647260,2095,2095,2095,2095,0
20241121,152100,90647260,2095,2095,2095,2095,0
20241121,152000,90647260,2095,2095,2095,2095,0
20241121,151900,90647260,2095,2095,2095,2095,0
20241121,151800,90647260,2095,2095,2095,2095,0
20241121,151700,90647260,2095,2095,2095,2095,0
20241121,151600,90647260,2095,2095,2095,2095,1
20241121,151500,90645165,2085,2085,2085,2085,0
20241121,151400,90645165,2085,2085,2085,2085,0
20241121,151300,90645165,2085,2085,2085,2085,0
20241121,151200,90645165,2085,2085,2085,2085,0
20241121,151100,90645165,2085,2085,2085,2085,0
20241121,151000,90645165,2085,2085,2085,2085,0
20241121,150900,90645165,2085,2085,2085,2085,0
20241121,150800,90645165,2085,2085,2085,2085,0
20241121,150700,90645165,2085,2085,2085,2085,32
20241121,150600,90578445,2085,2085,2085,2085,37
20241121,150500,90501300,2085,2085,2085,2085,1032
20241121,150400,88349580,2085,2085,2085,2085,32
20241121,150300,88282860,2085,2090,2090,2085,1442
20241121,150200,85272710,2090,2090,2090,2090,0
20241121,150100,85272710,2090,2090,2090,2090,0
20241121,150000,85272710,2090,2090,2090,2090,787
20241121,145900,83627880,2085,2085,2085,2085,0
20241121,145800,83627880,2085,2085,2085,2085,0
20241121,145700,83627880,2085,2085,2085,2085,500
20241121,145600,82585380,2085,2085,2085,2085,1
20241121,145500,82583295,2080,2080,2080,2080,40
20241121,145400,82500095,2080,2080,2080,2080,0
20241121,145300,82500095,2080,2080,2080,2080,500
20241121,145200,81460095,2080,2085,2085,2080,57
20241121,145100,81341310,2085,2085,2085,2085,0
20241121,145000,81341310,2085,2085,2085,2085,3
20241121,144900,81335055,2085,2085,2085,2085,0
20241121,144800,81335055,2085,2085,2085,2085,50
20241121,144700,81230805,2075,2075,2075,2075,0
20241121,144600,81230805,2075,2075,2075,2075,0
20241121,144500,81230805,2075,2075,2075,2075,0
20241121,144400,81230805,2075,2075,2075,2075,0
20241121,144300,81230805,2075,2075,2075,2075,3
20241121,144200,81224580,2075,2075,2075,2075,0
20241121,144100,81224580,2075,2075,2075,2075,0
20241121,144000,81224580,2075,2075,2075,2075,0
20241121,143900,81224580,2075,2075,2075,2075,0
20241121,143800,81224580,2075,2075,2075,2075,0
20241121,143700,81224580,2075,2075,2075,2075,0
20241121,143600,81224580,2075,2075,2075,2075,0
20241121,143500,81224580,2075,2080,2080,2070,5821
20241121,143400,69156785,2085,2085,2085,2085,0
20241121,143300,69156785,2085,2085,2085,2085,0
20241121,143200,69156785,2085,2085,2085,2085,0
20241121,143100,69156785,2085,2085,2085,2085,120
20241121,143000,68906585,2090,2090,2090,2090,0
20241121,142900,68906585,2090,2090,2090,2090,0
20241121,142800,68906585,2090,2090,2090,2090,0
20241121,142700,68906585,2090,2090,2090,2090,0
20241121,142600,68906585,2090,2090,2090,2090,0
20241121,142500,68906585,2090,2090,2090,2090,0
20241121,142400,68906585,2090,2090,2090,2090,0
20241121,142300,68906585,2090,2090,2090,2090,10
20241121,142200,68885685,2090,2090,2090,2090,0
20241121,142100,68885685,2090,2090,2090,2090,0
20241121,142000,68885685,2090,2090,2090,2090,0
20241121,141900,68885685,2090,2090,2090,2090,0
20241121,141800,68885685,2090,2090,2090,2090,0
20241121,141700,68885685,2090,2090,2090,2090,0
20241121,141600,68885685,2090,2090,2090,2090,0
20241121,141500,68885685,2090,2090,2090,2090,0
20241121,141400,68885685,2090,2090,2090,2090,0
20241121,141300,68885685,2090,2090,2090,2090,0
20241121,141200,68885685,2090,2090,2090,2090,1
20241121,141100,68883595,2090,2090,2090,2090,0
20241121,141000,68883595,2090,2090,2090,2090,0
20241121,140900,68883595,2090,2090,2090,2090,0
20241121,140800,68883595,2090,2090,2090,2090,0
20241121,140700,68883595,2090,2090,2090,2090,0
20241121,140600,68883595,2090,2090,2090,2090,1
20241121,140500,68881505,2090,2090,2090,2090,1
20241121,140400,68879415,2095,2095,2095,2095,1
20241121,140300,68877320,2090,2090,2090,2090,0
20241121,140200,68877320,2090,2090,2090,2090,0
20241121,140100,68877320,2090,2090,2090,2090,100
20241121,140000,68668320,2095,2095,2095,2095,0
20241121,135900,68668320,2095,2095,2095,2095,0
20241121,135800,68668320,2095,2095,2095,2095,0
20241121,135700,68668320,2095,2095,2095,2095,0
20241121,135600,68668320,2095,2095,2095,2095,0
20241121,135500,68668320,2095,2095,2095,2095,0
20241121,135400,68668320,2095,2095,2095,2095,0
20241121,135300,68668320,2095,2095,2095,2095,0
20241121,135200,68668320,2095,2095,2095,2095,0
20241121,135100,68668320,2095,2095,2095,2095,2
20241121,135000,68664130,2075,2075,2075,2075,0
20241121,134900,68664130,2075,2075,2075,2075,0
20241121,134800,68664130,2075,2075,2075,2075,0
20241121,134700,68664130,2075,2075,2075,2075,0
20241121,134600,68664130,2075,2075,2075,2075,0
20241121,134500,68664130,2075,2075,2075,2075,0
20241121,134400,68664130,2075,2075,2075,2075,0
20241121,134300,68664130,2075,2075,2075,2075,0
20241121,134200,68664130,2075,2075,2075,2075,100
20241121,134100,68456630,2075,2075,2075,2075,0
20241121,134000,68456630,2075,2075,2075,2075,0
20241121,133900,68456630,2075,2075,2075,2075,5
20241121,133800,68446255,2085,2085,2085,2085,0
20241121,133700,68446255,2085,2085,2085,2085,0
20241121,133600,68446255,2085,2085,2085,2085,0
20241121,133500,68446255,2085,2085,2085,2085,0
20241121,133400,68446255,2085,2085,2085,2085,0
20241121,133300,68446255,2085,2085,2085,2085,0
20241121,133200,68446255,2085,2085,2085,2085,7
20241121,133100,68431660,2080,2080,2080,2080,0
20241121,133000,68431660,2080,2080,2080,2080,0
20241121,132900,68431660,2080,2080,2080,2080,95
20241121,132800,68234060,2085,2085,2085,2085,15
20241121,132700,68202785,2090,2090,2090,2090,0
20241121,132600,68202785,2090,2090,2090,2090,0
20241121,132500,68202785,2090,2090,2090,2090,0
20241121,132400,68202785,2090,2090,2090,2090,0
20241121,132300,68202785,2090,2090,2090,2090,0
20241121,132200,68202785,2090,2090,2090,2090,293
20241121,132100,67590415,2090,2090,2090,2090,0
20241121,132000,67590415,2090,2090,2090,2090,0
20241121,131900,67590415,2090,2090,2090,2090,0
20241121,131800,67590415,2090,2090,2090,2090,0
20241121,131700,67590415,2090,2090,2090,2090,0
20241121,131600,67590415,2090,2090,2090,2090,0
20241121,131500,67590415,2090,2090,2090,2090,428
20241121,131400,66695895,2085,2085,2085,2085,0
20241121,131300,66695895,2085,2085,2085,2085,0
20241121,131200,66695895,2085,2085,2085,2085,0
20241121,131100,66695895,2085,2085,2085,2085,0
20241121,131000,66695895,2085,2085,2085,2085,0
20241121,130900,66695895,2085,2085,2085,2085,7
20241121,130800,66681300,2080,2080,2080,2080,0
20241121,130700,66681300,2080,2080,2080,2080,300
20241121,130600,66057300,2085,2085,2085,2085,0
20241121,130500,66057300,2085,2085,2085,2085,23
20241121,130400,66009345,2085,2085,2085,2085,0
20241121,130300,66009345,2085,2085,2085,2085,0
20241121,130200,66009345,2085,2085,2085,2085,50
20241121,130100,65905095,2090,2090,2090,2090,0
20241121,130000,65905095,2090,2075,2090,2075,791
20241121,125900,64255045,2075,2075,2075,2075,0
20241121,125800,64255045,2075,2075,2075,2075,0
20241121,125700,64255045,2075,2075,2075,2075,0
20241121,125600,64255045,2075,2075,2075,2075,0
20241121,125500,64255045,2075,2075,2075,2075,0
20241121,125400,64255045,2075,2075,2075,2075,0
20241121,125300,64255045,2075,2075,2075,2075,0
20241121,125200,64255045,2075,2075,2075,2075,0
20241121,125100,64255045,2075,2075,2075,2075,0
20241121,125000,64255045,2075,2075,2075,2075,30
20241121,124900,64192795,2075,2075,2075,2075,151
20241121,124800,63879470,2085,2085,2085,2085,0
20241121,124700,63879470,2085,2085,2085,2085,32
20241121,124600,63812750,2075,2075,2075,2075,80
20241121,124500,63646750,2075,2075,2075,2075,0
20241121,124400,63646750,2075,2075,2075,2075,0
20241121,124300,63646750,2075,2075,2075,2075,0
20241121,124200,63646750,2075,2075,2075,2075,0
20241121,124100,63646750,2075,2075,2075,2075,0
20241121,124000,63646750,2075,2075,2075,2075,0
20241121,123900,63646750,2075,2075,2075,2075,0
20241121,123800,63646750,2075,2075,2075,2075,0
20241121,123700,63646750,2075,2075,2075,2075,0
20241121,123600,63646750,2075,2075,2075,2075,0
20241121,123500,63646750,2075,2075,2075,2075,0
20241121,123400,63646750,2075,2075,2075,2075,0
20241121,123300,63646750,2075,2090,2090,2075,2
20241121,123200,63642585,2075,2075,2075,2075,0
20241121,123100,63642585,2075,2075,2075,2075,550
20241121,123000,62501335,2075,2075,2075,2075,0
20241121,122900,62501335,2075,2075,2075,2075,0
20241121,122800,62501335,2075,2075,2075,2075,0
20241121,122700,62501335,2075,2075,2075,2075,0
20241121,122600,62501335,2075,2075,2075,2075,0
20241121,122500,62501335,2075,2075,2075,2075,0
20241121,122400,62501335,2075,2075,2075,2075,0
20241121,122300,62501335,2075,2075,2075,2075,67
20241121,122200,62362310,2090,2090,2090,2090,0
20241121,122100,62362310,2090,2090,2090,2090,0
20241121,122000,62362310,2090,2090,2090,2090,0
20241121,121900,62362310,2090,2090,2090,2090,0
20241121,121800,62362310,2090,2090,2090,2090,0
20241121,121700,62362310,2090,2090,2090,2090,0
20241121,121600,62362310,2090,2090,2090,2090,0
20241121,121500,62362310,2090,2090,2090,2090,0
20241121,121400,62362310,2090,2080,2090,2075,1146
20241121,121300,59980670,2080,2080,2080,2080,0
20241121,121200,59980670,2080,2080,2080,2080,0
20241121,121100,59980670,2080,2080,2080,2080,0
20241121,121000,59980670,2080,2080,2080,2080,0
20241121,120900,59980670,2080,2080,2080,2080,11
20241121,120800,59957790,2080,2080,2080,2080,0
20241121,120700,59957790,2080,2080,2080,2080,0
20241121,120600,59957790,2080,2090,2090,2080,55
20241121,120500,59842890,2090,2090,2090,2090,0
20241121,120400,59842890,2090,2090,2090,2090,0
20241121,120300,59842890,2090,2090,2090,2090,0
20241121,120200,59842890,2090,2090,2090,2090,0
20241121,120100,59842890,2090,2090,2090,2090,0
20241121,120000,59842890,2090,2090,2090,2090,0
20241121,115900,59842890,2090,2090,2090,2090,0
20241121,115800,59842890,2090,2090,2090,2090,0
20241121,115700,59842890,2090,2090,2090,2090,0
20241121,115600,59842890,2090,2090,2090,2090,0
20241121,115500,59842890,2090,2090,2090,2090,0
20241121,115400,59842890,2090,2090,2090,2090,0
20241121,115300,59842890,2090,2090,2090,2090,0
20241121,115200,59842890,2090,2090,2090,2090,0
20241121,115100,59842890,2090,2090,2090,2090,0
20241121,115000,59842890,2090,2090,2090,2090,0
20241121,114900,59842890,2090,2090,2090,2090,0
20241121,114800,59842890,2090,2090,2090,2090,0
20241121,114700,59842890,2090,2090,2090,2090,0
20241121,114600,59842890,2090,2090,2090,2090,50
20241121,114500,59738390,2080,2080,2080,2080,0
20241121,114400,59738390,2080,2080,2080,2080,0
20241121,114300,59738390,2080,2080,2080,2080,1500
20241121,114200,56618390,2090,2090,2090,2090,756
20241121,114100,55038350,2080,2080,2080,2080,0
20241121,114000,55038350,2080,2080,2080,2080,0
20241121,113900,55038350,2080,2080,2080,2080,0
20241121,113800,55038350,2080,2080,2080,2080,0
20241121,113700,55038350,2080,2080,2080,2080,0
20241121,113600,55038350,2080,2080,2080,2080,0
20241121,113500,55038350,2080,2080,2080,2080,0
20241121,113400,55038350,2080,2080,2080,2080,1832
20241121,113300,51227790,2085,2085,2085,2085,0
20241121,113200,51227790,2085,2085,2085,2085,0
20241121,113100,51227790,2085,2085,2085,2085,0
20241121,113000,51227790,2085,2085,2085,2085,0
20241121,112900,51227790,2085,2085,2085,2085,0
20241121,112800,51227790,2085,2085,2085,2085,0
20241121,112700,51227790,2085,2085,2085,2085,100
20241121,112600,51019290,2085,2085,2085,2085,0
20241121,112500,51019290,2085,2085,2085,2085,0
20241121,112400,51019290,2085,2085,2085,2085,0
20241121,112300,51019290,2085,2085,2085,2085,0
20241121,112200,51019290,2085,2085,2085,2085,0
20241121,112100,51019290,2085,2085,2085,2085,0
20241121,112000,51019290,2085,2085,2085,2085,0
20241121,111900,51019290,2085,2085,2085,2085,0
20241121,111800,51019290,2085,2085,2085,2085,0
20241121,111700,51019290,2085,2085,2085,2085,102
20241121,111600,50806620,2085,2085,2085,2085,10
20241121,111500,50785770,2090,2090,2090,2090,0
20241121,111400,50785770,2090,2090,2090,2090,0
20241121,111300,50785770,2090,2090,2090,2090,0
20241121,111200,50785770,2090,2090,2090,2090,0
20241121,111100,50785770,2090,2090,2090,2090,0
20241121,111000,50785770,2090,2090,2090,2090,371
20241121,110900,50010380,2090,2090,2090,2090,0
20241121,110800,50010380,2090,2090,2090,2090,100
20241121,110700,49801380,2090,2090,2090,2090,829
20241121,110600,48068770,2090,2090,2090,2090,10
20241121,110500,48047870,2090,2090,2090,2090,0
20241121,110400,48047870,2090,2090,2090,2090,0
20241121,110300,48047870,2090,2090,2090,2090,1
20241121,110200,48045780,2090,2090,2090,2090,0
20241121,110100,48045780,2090,2090,2090,2090,110
20241121,110000,47815880,2090,2090,2090,2090,0
20241121,105900,47815880,2090,2090,2090,2090,0
20241121,105800,47815880,2090,2090,2090,2090,69
20241121,105700,47671670,2085,2085,2085,2085,500
20241121,105600,46629170,2090,2090,2090,2090,0
20241121,105500,46629170,2090,2090,2090,2090,0
20241121,105400,46629170,2090,2090,2090,2085,113
20241121,105300,46393065,2090,2090,2090,2090,10
20241121,105200,46372165,2090,2090,2090,2090,10
20241121,105100,46351265,2090,2090,2090,2090,0
20241121,105000,46351265,2090,2090,2090,2090,0
20241121,104900,46351265,2090,2090,2090,2090,0
20241121,104800,46351265,2090,2090,2090,2090,0
20241121,104700,46351265,2090,2090,2090,2090,0
20241121,104600,46351265,2090,2090,2090,2090,0
20241121,104500,46351265,2090,2090,2090,2090,0
20241121,104400,46351265,2090,2090,2090,2090,0
20241121,104300,46351265,2090,2090,2090,2090,0
20241121,104200,46351265,2090,2090,2090,2090,0
20241121,104100,46351265,2090,2090,2090,2090,0
20241121,104000,46351265,2090,2090,2090,2090,1
20241121,103900,46349175,2080,2080,2080,2080,0
20241121,103800,46349175,2080,2085,2085,2080,479
20241121,103700,45352560,2085,2085,2085,2085,0
20241121,103600,45352560,2085,2085,2085,2085,0
20241121,103500,45352560,2085,2085,2085,2085,3
20241121,103400,45346305,2085,2085,2085,2085,0
20241121,103300,45346305,2085,2085,2085,2085,0
20241121,103200,45346305,2085,2085,2085,2085,0
20241121,103100,45346305,2085,2085,2085,2085,3
20241121,103000,45340050,2085,2085,2085,2085,0
20241121,102900,45340050,2085,2085,2085,2085,0
20241121,102800,45340050,2085,2085,2085,2085,113
20241121,102700,45104445,2085,2085,2085,2085,0
20241121,102600,45104445,2085,2085,2085,2085,20
20241121,102500,45062745,2085,2085,2085,2085,2
20241121,102400,45058575,2090,2090,2090,2090,0
20241121,102300,45058575,2090,2090,2090,2090,0
20241121,102200,45058575,2090,2090,2090,2090,1
20241121,102100,45056485,2090,2090,2090,2090,20
20241121,102000,45014685,2090,2090,2090,2090,0
20241121,101900,45014685,2090,2090,2090,2090,0
20241121,101800,45014685,2090,2090,2090,2090,0
20241121,101700,45014685,2090,2090,2090,2090,0
20241121,101600,45014685,2090,2090,2090,2090,5
20241121,101500,45004235,2090,2090,2090,2090,0
20241121,101400,45004235,2090,2090,2090,2090,0
20241121,101300,45004235,2090,2090,2090,2090,84
20241121,101200,44828675,2090,2090,2090,2090,0
20241121,101100,44828675,2090,2090,2090,2090,0
20241121,101000,44828675,2090,2090,2090,2090,0
20241121,100900,44828675,2090,2090,2090,2090,0
20241121,100800,44828675,2090,2090,2090,2090,57
20241121,100700,44709545,2090,2090,2090,2090,314
20241121,100600,44053285,2085,2085,2085,2085,315
20241121,100500,43396510,2085,2085,2085,2085,50
20241121,100400,43292260,2085,2085,2085,2085,2
20241121,100300,43288090,2085,2085,2085,2085,8
20241121,100200,43271410,2090,2090,2090,2090,51
20241121,100100,43164820,2085,2085,2085,2085,0
20241121,100000,43164820,2085,2085,2085,2085,0
20241121,095900,43164820,2085,2085,2085,2085,0
20241121,095800,43164820,2085,2085,2085,2085,0
20241121,095700,43164820,2085,2085,2085,2085,0
20241121,095600,43164820,2085,2085,2085,2085,0
20241121,095500,43164820,2085,2095,2095,2085,57
20241121,095400,43045700,2100,2100,2100,2100,0
20241121,095300,43045700,2100,2100,2100,2100,0
20241121,095200,43045700,2100,2100,2100,2100,1
20241121,095100,43043600,2095,2095,2095,2095,0
20241121,095000,43043600,2095,2095,2095,2095,0
20241121,094900,43043600,2095,2095,2095,2095,0
20241121,094800,43043600,2095,2095,2095,2095,0
20241121,094700,43043600,2095,2095,2095,2095,122
20241121,094600,42788010,2095,2095,2095,2095,0
20241121,094500,42788010,2095,2095,2095,2095,50
20241121,094400,42683260,2095,2095,2095,2095,0
20241121,094300,42683260,2095,2095,2095,2095,16
20241121,094200,42649740,2095,2095,2095,2095,0
20241121,094100,42649740,2095,2085,2095,2085,994
20241121,094000,40570945,2080,2080,2080,2080,0
20241121,093900,40570945,2080,2080,2080,2080,0
20241121,093800,40570945,2080,2085,2085,2080,675
20241121,093700,39165315,2080,2080,2080,2080,22
20241121,093600,39119555,2080,2080,2080,2080,0
20241121,093500,39119555,2080,2080,2080,2080,1
20241121,093400,39117475,2075,2075,2075,2075,0
20241121,093300,39117475,2075,2075,2075,2075,56
20241121,093200,39001275,2080,2080,2080,2080,0
20241121,093100,39001275,2080,2080,2080,2080,0
20241121,093000,39001275,2080,2080,2080,2080,0
20241121,092900,39001275,2080,2080,2080,2080,0
20241121,092800,39001275,2080,2080,2080,2080,0
20241121,092700,39001275,2080,2080,2080,2080,152
20241121,092600,38685115,2080,2080,2080,2080,282
20241121,092500,38098555,2070,2070,2070,2070,30
20241121,092400,38036455,2070,2080,2080,2070,175
20241121,092300,37672845,2080,2080,2080,2080,100
20241121,092200,37464845,2080,2080,2080,2080,111
20241121,092100,37233965,2075,2075,2075,2075,0
20241121,092000,37233965,2075,2075,2075,2075,0
20241121,091900,37233965,2075,2075,2075,2075,33
20241121,091800,37165490,2075,2075,2075,2075,25
20241121,091700,37113615,2075,2075,2075,2075,300
20241121,091600,36491115,2070,2070,2070,2070,0
20241121,091500,36491115,2070,2070,2070,2070,0
20241121,091400,36491115,2070,2070,2070,2070,0
20241121,091300,36491115,2070,2075,2075,2070,530
20241121,091200,35392835,2075,2075,2075,2075,0
20241121,091100,35392835,2075,2110,2110,2075,2149
20241121,091000,30881660,2110,2110,2110,2110,0
20241121,090900,30881660,2110,2110,2110,2110,475
20241121,090800,29879410,2115,2110,2115,2110,11
20241121,090700,29856180,2110,2105,2110,2105,126
20241121,090600,29590635,2105,2095,2105,2095,287
20241121,090500,28988085,2090,2085,2090,2085,443
20241121,090400,28062740,2065,2065,2065,2065,1
20241121,090300,28060675,2085,2085,2085,2085,0
20241121,090200,28060675,2085,2080,2090,2070,557
20241121,090100,26904890,2095,2080,2095,2075,1066
20241121,090000,24687075,2070,2035,2085,2035,12069