KissMeData/059210/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,193800,573729895,3545,3545,3545,3545,2881
20241121,193700,573729895,3545,3545,3545,3545,0
20241121,193600,573729895,3545,3545,3545,3545,0
20241121,193500,573729895,3545,3545,3545,3545,0
20241121,193400,573729895,3545,3545,3545,3545,0
20241121,193300,573729895,3545,3545,3545,3545,0
20241121,193200,573729895,3545,3545,3545,3545,0
20241121,193100,573729895,3545,3545,3545,3545,0
20241121,193000,573729895,3545,3545,3545,3545,0
20241121,192900,573729895,3545,3545,3545,3545,0
20241121,192800,573729895,3545,3545,3545,3545,0
20241121,192700,573729895,3545,3545,3545,3545,0
20241121,192600,573729895,3545,3545,3545,3545,0
20241121,192500,573729895,3545,3545,3545,3545,0
20241121,192400,573729895,3545,3545,3545,3545,0
20241121,192300,573729895,3545,3545,3545,3545,0
20241121,192200,573729895,3545,3545,3545,3545,0
20241121,192100,573729895,3545,3545,3545,3545,0
20241121,192000,573729895,3545,3545,3545,3545,0
20241121,191900,573729895,3545,3545,3545,3545,0
20241121,191800,573729895,3545,3545,3545,3545,0
20241121,191700,573729895,3545,3545,3545,3545,0
20241121,191600,573729895,3545,3545,3545,3545,0
20241121,191500,573729895,3545,3545,3545,3545,0
20241121,191400,573729895,3545,3545,3545,3545,0
20241121,191300,573729895,3545,3545,3545,3545,0
20241121,191200,573729895,3545,3545,3545,3545,0
20241121,191100,573729895,3545,3545,3545,3545,0
20241121,191000,573729895,3545,3545,3545,3545,0
20241121,190900,573729895,3545,3545,3545,3545,0
20241121,190800,573729895,3545,3545,3545,3545,2881
20241121,190700,573729895,3545,3545,3545,3545,0
20241121,190600,573729895,3545,3545,3545,3545,0
20241121,190500,573729895,3545,3545,3545,3545,0
20241121,190400,573729895,3545,3545,3545,3545,0
20241121,190300,573729895,3545,3545,3545,3545,0
20241121,190200,573729895,3545,3545,3545,3545,0
20241121,190100,573729895,3545,3545,3545,3545,0
20241121,190000,573729895,3545,3545,3545,3545,0
20241121,185900,573729895,3545,3545,3545,3545,0
20241121,185800,573729895,3545,3545,3545,3545,0
20241121,185700,573729895,3545,3545,3545,3545,0
20241121,185600,573729895,3545,3545,3545,3545,0
20241121,185500,573729895,3545,3545,3545,3545,0
20241121,185400,573729895,3545,3545,3545,3545,0
20241121,185300,573729895,3545,3545,3545,3545,0
20241121,185200,573729895,3545,3545,3545,3545,0
20241121,185100,573729895,3545,3545,3545,3545,0
20241121,185000,573729895,3545,3545,3545,3545,0
20241121,184900,573729895,3545,3545,3545,3545,0
20241121,184800,573729895,3545,3545,3545,3545,0
20241121,184700,573729895,3545,3545,3545,3545,0
20241121,184600,573729895,3545,3545,3545,3545,0
20241121,184500,573729895,3545,3545,3545,3545,0
20241121,184400,573729895,3545,3545,3545,3545,0
20241121,184300,573729895,3545,3545,3545,3545,0
20241121,184200,573729895,3545,3545,3545,3545,0
20241121,184100,573729895,3545,3545,3545,3545,0
20241121,184000,573729895,3545,3545,3545,3545,0
20241121,183900,573729895,3545,3545,3545,3545,0
20241121,183800,573729895,3545,3545,3545,3545,2881
20241121,183700,573729895,3545,3545,3545,3545,0
20241121,183600,573729895,3545,3545,3545,3545,0
20241121,183500,573729895,3545,3545,3545,3545,0
20241121,183400,573729895,3545,3545,3545,3545,0
20241121,183300,573729895,3545,3545,3545,3545,0
20241121,183200,573729895,3545,3545,3545,3545,0
20241121,183100,573729895,3545,3545,3545,3545,0
20241121,183000,573729895,3545,3545,3545,3545,0
20241121,182900,573729895,3545,3545,3545,3545,0
20241121,182800,573729895,3545,3545,3545,3545,0
20241121,182700,573729895,3545,3545,3545,3545,0
20241121,182600,573729895,3545,3545,3545,3545,0
20241121,182500,573729895,3545,3545,3545,3545,0
20241121,182400,573729895,3545,3545,3545,3545,0
20241121,182300,573729895,3545,3545,3545,3545,0
20241121,182200,573729895,3545,3545,3545,3545,0
20241121,182100,573729895,3545,3545,3545,3545,0
20241121,182000,573729895,3545,3545,3545,3545,0
20241121,181900,573729895,3545,3545,3545,3545,0
20241121,181800,573729895,3545,3545,3545,3545,0
20241121,181700,573729895,3545,3545,3545,3545,0
20241121,181600,573729895,3545,3545,3545,3545,0
20241121,181500,573729895,3545,3545,3545,3545,0
20241121,181400,573729895,3545,3545,3545,3545,0
20241121,181300,573729895,3545,3545,3545,3545,0
20241121,181200,573729895,3545,3545,3545,3545,0
20241121,181100,573729895,3545,3545,3545,3545,0
20241121,181000,573729895,3545,3545,3545,3545,0
20241121,180900,573729895,3545,3545,3545,3545,0
20241121,180800,573729895,3545,3545,3545,3545,2881
20241121,180700,573729895,3545,3545,3545,3545,0
20241121,180600,573729895,3545,3545,3545,3545,0
20241121,180500,573729895,3545,3545,3545,3545,0
20241121,180400,573729895,3545,3545,3545,3545,0
20241121,180300,573729895,3545,3545,3545,3545,0
20241121,180200,573729895,3545,3545,3545,3545,0
20241121,180100,573729895,3545,3545,3545,3545,0
20241121,180000,573729895,3545,3545,3545,3545,0
20241121,175900,573729895,3545,3545,3545,3545,0
20241121,175800,573729895,3545,3545,3545,3545,0
20241121,175700,573729895,3545,3545,3545,3545,0
20241121,175600,573729895,3545,3545,3545,3545,0
20241121,175500,573729895,3545,3545,3545,3545,0
20241121,175400,573729895,3545,3545,3545,3545,0
20241121,175300,573729895,3545,3545,3545,3545,0
20241121,175200,573729895,3545,3545,3545,3545,0
20241121,175100,573729895,3545,3545,3545,3545,0
20241121,175000,573729895,3545,3545,3545,3545,0
20241121,174900,573729895,3545,3545,3545,3545,0
20241121,174800,573729895,3545,3545,3545,3545,0
20241121,174700,573729895,3545,3545,3545,3545,0
20241121,174600,573729895,3545,3545,3545,3545,0
20241121,174500,573729895,3545,3545,3545,3545,0
20241121,174400,573729895,3545,3545,3545,3545,0
20241121,174300,573729895,3545,3545,3545,3545,0
20241121,174200,573729895,3545,3545,3545,3545,0
20241121,174100,573729895,3545,3545,3545,3545,0
20241121,174000,573729895,3545,3545,3545,3545,0
20241121,173900,573729895,3545,3545,3545,3545,0
20241121,173800,573729895,3545,3545,3545,3545,2881
20241121,173700,573729895,3545,3545,3545,3545,0
20241121,173600,573729895,3545,3545,3545,3545,0
20241121,173500,573729895,3545,3545,3545,3545,0
20241121,173400,573729895,3545,3545,3545,3545,0
20241121,173300,573729895,3545,3545,3545,3545,0
20241121,173200,573729895,3545,3545,3545,3545,0
20241121,173100,573729895,3545,3545,3545,3545,0
20241121,173000,573729895,3545,3545,3545,3545,0
20241121,172900,573729895,3545,3545,3545,3545,0
20241121,172800,573729895,3545,3545,3545,3545,0
20241121,172700,573729895,3545,3545,3545,3545,0
20241121,172600,573729895,3545,3545,3545,3545,0
20241121,172500,573729895,3545,3545,3545,3545,0
20241121,172400,573729895,3545,3545,3545,3545,0
20241121,172300,573729895,3545,3545,3545,3545,0
20241121,172200,573729895,3545,3545,3545,3545,0
20241121,172100,573729895,3545,3545,3545,3545,0
20241121,172000,573729895,3545,3545,3545,3545,0
20241121,171900,573729895,3545,3545,3545,3545,0
20241121,171800,573729895,3545,3545,3545,3545,0
20241121,171700,573729895,3545,3545,3545,3545,0
20241121,171600,573729895,3545,3545,3545,3545,0
20241121,171500,573729895,3545,3545,3545,3545,0
20241121,171400,573729895,3545,3545,3545,3545,0
20241121,171300,573729895,3545,3545,3545,3545,0
20241121,171200,573729895,3545,3545,3545,3545,0
20241121,171100,573729895,3545,3545,3545,3545,0
20241121,171000,573729895,3545,3545,3545,3545,0
20241121,170900,573729895,3545,3545,3545,3545,0
20241121,170800,573729895,3545,3545,3545,3545,2881
20241121,170700,573729895,3545,3545,3545,3545,0
20241121,170600,573729895,3545,3545,3545,3545,0
20241121,170500,573729895,3545,3545,3545,3545,0
20241121,170400,573729895,3545,3545,3545,3545,0
20241121,170300,573729895,3545,3545,3545,3545,0
20241121,170200,573729895,3545,3545,3545,3545,0
20241121,170100,573729895,3545,3545,3545,3545,0
20241121,170000,573729895,3545,3545,3545,3545,0
20241121,165900,573729895,3545,3545,3545,3545,0
20241121,165800,573729895,3545,3545,3545,3545,0
20241121,165700,573729895,3545,3545,3545,3545,0
20241121,165600,573729895,3545,3545,3545,3545,0
20241121,165500,573729895,3545,3545,3545,3545,0
20241121,165400,573729895,3545,3545,3545,3545,0
20241121,165300,573729895,3545,3545,3545,3545,0
20241121,165200,573729895,3545,3545,3545,3545,0
20241121,165100,573729895,3545,3545,3545,3545,0
20241121,165000,573729895,3545,3545,3545,3545,0
20241121,164900,573729895,3545,3545,3545,3545,0
20241121,164800,573729895,3545,3545,3545,3545,0
20241121,164700,573729895,3545,3545,3545,3545,0
20241121,164600,573729895,3545,3545,3545,3545,0
20241121,164500,573729895,3545,3545,3545,3545,0
20241121,164400,573729895,3545,3545,3545,3545,0
20241121,164300,573729895,3545,3545,3545,3545,0
20241121,164200,573729895,3545,3545,3545,3545,0
20241121,164100,573729895,3545,3545,3545,3545,0
20241121,164000,573729895,3545,3545,3545,3545,0
20241121,163900,573729895,3545,3545,3545,3545,0
20241121,163800,573729895,3545,3545,3545,3545,2881
20241121,163700,573729895,3545,3545,3545,3545,0
20241121,163600,573729895,3545,3545,3545,3545,0
20241121,163500,573729895,3545,3545,3545,3545,0
20241121,163400,573729895,3545,3545,3545,3545,0
20241121,163300,573729895,3545,3545,3545,3545,0
20241121,163200,573729895,3545,3545,3545,3545,0
20241121,163100,573729895,3545,3545,3545,3545,0
20241121,163000,573729895,3545,3545,3545,3545,0
20241121,162900,573729895,3545,3545,3545,3545,0
20241121,162800,573729895,3545,3545,3545,3545,0
20241121,162700,573729895,3545,3545,3545,3545,0
20241121,162600,573729895,3545,3545,3545,3545,0
20241121,162500,573729895,3545,3545,3545,3545,0
20241121,162400,573729895,3545,3545,3545,3545,0
20241121,162300,573729895,3545,3545,3545,3545,0
20241121,162200,573729895,3545,3545,3545,3545,0
20241121,162100,573729895,3545,3545,3545,3545,0
20241121,162000,573729895,3545,3545,3545,3545,0
20241121,161900,573729895,3545,3545,3545,3545,0
20241121,161800,573729895,3545,3545,3545,3545,0
20241121,161700,573729895,3545,3545,3545,3545,0
20241121,161600,573729895,3545,3545,3545,3545,0
20241121,161500,573729895,3545,3545,3545,3545,0
20241121,161400,573729895,3545,3545,3545,3545,0
20241121,161300,573729895,3545,3545,3545,3545,0
20241121,161200,573729895,3545,3545,3545,3545,0
20241121,161100,573729895,3545,3545,3545,3545,0
20241121,161000,573729895,3545,3545,3545,3545,0
20241121,160900,573729895,3545,3545,3545,3545,0
20241121,160800,573729895,3545,3545,3545,3545,2881
20241121,160700,573729895,3545,3545,3545,3545,0
20241121,160600,573729895,3545,3545,3545,3545,0
20241121,160500,573729895,3545,3545,3545,3545,0
20241121,160400,573729895,3545,3545,3545,3545,0
20241121,160300,573729895,3545,3545,3545,3545,0
20241121,160200,573729895,3545,3545,3545,3545,0
20241121,160100,573729895,3545,3545,3545,3545,0
20241121,160000,573729895,3545,3545,3545,3545,0
20241121,155900,573729895,3545,3545,3545,3545,0
20241121,155800,573729895,3545,3545,3545,3545,0
20241121,155700,573729895,3545,3545,3545,3545,0
20241121,155600,573729895,3545,3545,3545,3545,0
20241121,155500,573729895,3545,3545,3545,3545,0
20241121,155400,573729895,3545,3545,3545,3545,0
20241121,155300,573729895,3545,3545,3545,3545,0
20241121,155200,573729895,3545,3545,3545,3545,0
20241121,155100,573729895,3545,3545,3545,3545,0
20241121,155000,573729895,3545,3545,3545,3545,0
20241121,154900,573729895,3545,3545,3545,3545,0
20241121,154800,573729895,3545,3545,3545,3545,0
20241121,154700,573729895,3545,3545,3545,3545,0
20241121,154600,573729895,3545,3545,3545,3545,0
20241121,154500,573729895,3545,3545,3545,3545,0
20241121,154400,573729895,3545,3545,3545,3545,0
20241121,154300,573729895,3545,3545,3545,3545,0
20241121,154200,573729895,3545,3545,3545,3545,0
20241121,154100,573729895,3545,3545,3545,3545,0
20241121,154000,573729895,3545,3545,3545,3545,0
20241121,153900,573729895,3545,3545,3545,3545,0
20241121,153800,573729895,3545,3545,3545,3545,2881
20241121,153700,573729895,3545,3545,3545,3545,0
20241121,153600,573729895,3545,3545,3545,3545,0
20241121,153500,573729895,3545,3545,3545,3545,0
20241121,153400,573729895,3545,3545,3545,3545,0
20241121,153300,573729895,3545,3545,3545,3545,0
20241121,153200,573729895,3545,3545,3545,3545,0
20241121,153100,573729895,3545,3545,3545,3545,0
20241121,153000,573729895,3545,3545,3545,3545,2881
20241121,152900,563516750,3555,3555,3555,3555,0
20241121,152800,563516750,3555,3555,3555,3555,0
20241121,152700,563516750,3555,3555,3555,3555,0
20241121,152600,563516750,3555,3555,3555,3555,0
20241121,152500,563516750,3555,3555,3555,3555,0
20241121,152400,563516750,3555,3555,3555,3555,0
20241121,152300,563516750,3555,3555,3555,3555,0
20241121,152200,563516750,3555,3555,3555,3555,0
20241121,152100,563516750,3555,3555,3555,3555,0
20241121,152000,563516750,3555,3555,3555,3555,0
20241121,151900,563516750,3555,3540,3555,3540,49
20241121,151800,563343215,3555,3540,3555,3540,2051
20241121,151700,556081910,3550,3550,3550,3550,0
20241121,151600,556081910,3550,3555,3555,3550,945
20241121,151500,552727150,3550,3550,3550,3550,2500
20241121,151400,543852150,3555,3555,3555,3555,83
20241121,151300,543557085,3555,3550,3555,3540,2668
20241121,151200,534080545,3550,3555,3555,3550,1007
20241121,151100,530505660,3555,3555,3555,3550,1629
20241121,151000,524719570,3560,3560,3560,3560,0
20241121,150900,524719570,3560,3555,3560,3555,2034
20241121,150800,517486280,3555,3555,3555,3555,550
20241121,150700,515531030,3555,3555,3555,3555,4000
20241121,150600,501311030,3555,3530,3555,3530,268
20241121,150500,500364965,3525,3545,3545,3525,15000
20241121,150400,447292915,3560,3555,3560,3550,6422
20241121,150300,424492645,3565,3565,3565,3565,0
20241121,150200,424492645,3565,3565,3565,3565,1
20241121,150100,424489080,3560,3560,3560,3560,509
20241121,150000,422677040,3560,3560,3560,3560,500
20241121,145900,420897040,3570,3570,3570,3570,200
20241121,145800,420183040,3570,3570,3570,3570,0
20241121,145700,420183040,3570,3570,3570,3570,50
20241121,145600,420004540,3560,3560,3560,3560,902
20241121,145500,416793420,3570,3570,3570,3570,0
20241121,145400,416793420,3570,3570,3570,3570,0
20241121,145300,416793420,3570,3570,3570,3570,0
20241121,145200,416793420,3570,3570,3570,3570,800
20241121,145100,413937420,3570,3570,3570,3570,900
20241121,145000,410724420,3570,3570,3570,3570,0
20241121,144900,410724420,3570,3570,3570,3570,0
20241121,144800,410724420,3570,3570,3570,3570,200
20241121,144700,410010420,3560,3560,3560,3560,0
20241121,144600,410010420,3560,3560,3560,3560,0
20241121,144500,410010420,3560,3560,3560,3560,0
20241121,144400,410010420,3560,3570,3570,3560,1021
20241121,144300,406372450,3570,3570,3570,3570,30
20241121,144200,406265350,3555,3555,3555,3555,0
20241121,144100,406265350,3555,3555,3555,3555,0
20241121,144000,406265350,3555,3555,3555,3555,0
20241121,143900,406265350,3555,3555,3555,3555,880
20241121,143800,403136950,3550,3550,3550,3550,0
20241121,143700,403136950,3550,3550,3550,3550,5
20241121,143600,403119200,3550,3560,3560,3550,5519
20241121,143500,383505320,3560,3560,3560,3560,0
20241121,143400,383505320,3560,3560,3560,3560,0
20241121,143300,383505320,3560,3570,3570,3560,22
20241121,143200,383426980,3565,3565,3565,3565,0
20241121,143100,383426980,3565,3565,3565,3565,277
20241121,143000,382439475,3565,3565,3565,3565,0
20241121,142900,382439475,3565,3565,3565,3565,314
20241121,142800,381320065,3565,3575,3575,3565,419
20241121,142700,379822330,3575,3575,3575,3575,0
20241121,142600,379822330,3575,3575,3575,3575,0
20241121,142500,379822330,3575,3575,3575,3575,6
20241121,142400,379800880,3575,3575,3575,3575,0
20241121,142300,379800880,3575,3580,3580,3575,8
20241121,142200,379772245,3580,3580,3580,3580,0
20241121,142100,379772245,3580,3580,3580,3580,0
20241121,142000,379772245,3580,3580,3580,3580,0
20241121,141900,379772245,3580,3580,3580,3580,0
20241121,141800,379772245,3580,3580,3580,3580,0
20241121,141700,379772245,3580,3580,3580,3580,0
20241121,141600,379772245,3580,3580,3580,3580,0
20241121,141500,379772245,3580,3580,3580,3580,0
20241121,141400,379772245,3580,3580,3580,3580,0
20241121,141300,379772245,3580,3580,3580,3580,0
20241121,141200,379772245,3580,3580,3580,3580,0
20241121,141100,379772245,3580,3580,3580,3580,0
20241121,141000,379772245,3580,3580,3580,3580,0
20241121,140900,379772245,3580,3560,3580,3555,1000
20241121,140800,376206275,3560,3560,3560,3560,0
20241121,140700,376206275,3560,3560,3560,3560,203
20241121,140600,375483595,3565,3565,3565,3565,3
20241121,140500,375472900,3575,3575,3575,3575,0
20241121,140400,375472900,3575,3575,3575,3575,0
20241121,140300,375472900,3575,3575,3575,3575,0
20241121,140200,375472900,3575,3575,3575,3575,0
20241121,140100,375472900,3575,3575,3575,3575,0
20241121,140000,375472900,3575,3575,3575,3575,1
20241121,135900,375469325,3575,3575,3575,3575,0
20241121,135800,375469325,3575,3575,3575,3575,4273
20241121,135700,360193350,3570,3570,3570,3570,727
20241121,135600,357597960,3560,3560,3560,3560,1000
20241121,135500,354037960,3570,3570,3570,3570,0
20241121,135400,354037960,3570,3570,3570,3570,1
20241121,135300,354034390,3565,3565,3565,3565,871
20241121,135200,350929275,3570,3570,3570,3570,0
20241121,135100,350929275,3570,3570,3570,3570,0
20241121,135000,350929275,3570,3570,3570,3570,10
20241121,134900,350893575,3570,3570,3570,3570,0
20241121,134800,350893575,3570,3570,3570,3570,1500
20241121,134700,345538575,3575,3575,3575,3575,0
20241121,134600,345538575,3575,3575,3575,3575,1
20241121,134500,345535000,3570,3570,3570,3570,0
20241121,134400,345535000,3570,3570,3570,3570,0
20241121,134300,345535000,3570,3570,3570,3570,0
20241121,134200,345535000,3570,3570,3570,3570,1000
20241121,134100,341965000,3570,3570,3570,3570,0
20241121,134000,341965000,3570,3570,3570,3570,93
20241121,133900,341632990,3570,3570,3570,3570,8
20241121,133800,341604430,3575,3575,3575,3575,1000
20241121,133700,338029430,3570,3570,3570,3570,0
20241121,133600,338029430,3570,3570,3570,3570,14
20241121,133500,337979450,3570,3570,3570,3570,0
20241121,133400,337979450,3570,3575,3575,3570,20
20241121,133300,337908000,3560,3560,3560,3560,771
20241121,133200,335163240,3575,3575,3575,3575,0
20241121,133100,335163240,3575,3575,3575,3575,2
20241121,133000,335156090,3575,3575,3575,3575,0
20241121,132900,335156090,3575,3575,3575,3575,4
20241121,132800,335141790,3560,3560,3560,3560,0
20241121,132700,335141790,3560,3560,3560,3560,0
20241121,132600,335141790,3560,3560,3560,3560,0
20241121,132500,335141790,3560,3560,3560,3560,0
20241121,132400,335141790,3560,3560,3560,3560,0
20241121,132300,335141790,3560,3560,3560,3560,164
20241121,132200,334557950,3575,3575,3575,3575,0
20241121,132100,334557950,3575,3575,3575,3575,0
20241121,132000,334557950,3575,3575,3575,3575,0
20241121,131900,334557950,3575,3575,3575,3575,1
20241121,131800,334554375,3560,3560,3560,3560,200
20241121,131700,333842375,3560,3560,3560,3560,0
20241121,131600,333842375,3560,3565,3565,3560,1561
20241121,131500,328283495,3565,3565,3565,3565,0
20241121,131400,328283495,3565,3565,3565,3565,0
20241121,131300,328283495,3565,3565,3565,3565,0
20241121,131200,328283495,3565,3565,3565,3565,0
20241121,131100,328283495,3565,3565,3565,3565,0
20241121,131000,328283495,3565,3565,3565,3565,0
20241121,130900,328283495,3565,3565,3565,3565,0
20241121,130800,328283495,3565,3565,3565,3565,244
20241121,130700,327413635,3565,3565,3565,3565,0
20241121,130600,327413635,3565,3565,3565,3565,1
20241121,130500,327410070,3580,3580,3580,3580,0
20241121,130400,327410070,3580,3580,3580,3580,0
20241121,130300,327410070,3580,3580,3580,3580,0
20241121,130200,327410070,3580,3580,3580,3580,0
20241121,130100,327410070,3580,3565,3580,3565,249
20241121,130000,326519190,3560,3560,3560,3560,0
20241121,125900,326519190,3560,3560,3560,3560,0
20241121,125800,326519190,3560,3560,3560,3560,0
20241121,125700,326519190,3560,3560,3560,3560,0
20241121,125600,326519190,3560,3570,3570,3560,704
20241121,125500,324012800,3575,3575,3575,3575,0
20241121,125400,324012800,3575,3575,3575,3575,0
20241121,125300,324012800,3575,3575,3575,3575,0
20241121,125200,324012800,3575,3575,3575,3575,0
20241121,125100,324012800,3575,3575,3575,3575,0
20241121,125000,324012800,3575,3575,3575,3575,1195
20241121,124900,319740675,3580,3580,3580,3580,2
20241121,124800,319733515,3580,3575,3580,3575,60
20241121,124700,319518965,3570,3570,3570,3570,0
20241121,124600,319518965,3570,3570,3570,3570,0
20241121,124500,319518965,3570,3570,3570,3570,0
20241121,124400,319518965,3570,3575,3575,3570,560
20241121,124300,317517395,3575,3575,3575,3575,0
20241121,124200,317517395,3575,3575,3575,3575,0
20241121,124100,317517395,3575,3575,3575,3575,576
20241121,124000,315458195,3570,3570,3570,3570,4
20241121,123900,315443915,3570,3570,3570,3570,1000
20241121,123800,311873915,3570,3570,3570,3570,0
20241121,123700,311873915,3570,3570,3570,3570,0
20241121,123600,311873915,3570,3570,3570,3570,0
20241121,123500,311873915,3570,3570,3570,3570,0
20241121,123400,311873915,3570,3570,3570,3570,0
20241121,123300,311873915,3570,3570,3570,3570,0
20241121,123200,311873915,3570,3570,3570,3570,0
20241121,123100,311873915,3570,3570,3570,3570,0
20241121,123000,311873915,3570,3560,3570,3560,555
20241121,122900,309892575,3555,3555,3555,3555,0
20241121,122800,309892575,3555,3560,3560,3555,15
20241121,122700,309839225,3560,3560,3560,3560,0
20241121,122600,309839225,3560,3560,3560,3560,0
20241121,122500,309839225,3560,3560,3560,3560,0
20241121,122400,309839225,3560,3560,3560,3560,29
20241121,122300,309735985,3560,3560,3560,3555,35
20241121,122200,309611390,3560,3560,3560,3560,617
20241121,122100,307414870,3560,3565,3565,3560,1970
20241121,122000,300401665,3560,3565,3565,3560,826
20241121,121900,297459225,3565,3570,3570,3565,130
20241121,121800,296995405,3570,3570,3570,3570,332
20241121,121700,295810165,3565,3565,3565,3565,521
20241121,121600,293952800,3570,3570,3570,3570,0
20241121,121500,293952800,3570,3570,3570,3570,0
20241121,121400,293952800,3570,3570,3570,3570,100
20241121,121300,293595800,3565,3565,3565,3565,0
20241121,121200,293595800,3565,3565,3565,3565,0
20241121,121100,293595800,3565,3565,3565,3565,166
20241121,121000,293004010,3565,3565,3565,3565,555
20241121,120900,291025435,3570,3570,3570,3570,0
20241121,120800,291025435,3570,3570,3570,3570,0
20241121,120700,291025435,3570,3570,3570,3570,0
20241121,120600,291025435,3570,3570,3570,3570,0
20241121,120500,291025435,3570,3570,3570,3570,0
20241121,120400,291025435,3570,3570,3570,3570,0
20241121,120300,291025435,3570,3570,3570,3570,0
20241121,120200,291025435,3570,3570,3570,3570,0
20241121,120100,291025435,3570,3570,3570,3570,147
20241121,120000,290500645,3570,3570,3570,3570,79
20241121,115900,290218615,3580,3580,3580,3580,4
20241121,115800,290204295,3580,3580,3580,3580,0
20241121,115700,290204295,3580,3580,3580,3580,10
20241121,115600,290168495,3580,3580,3580,3580,0
20241121,115500,290168495,3580,3580,3580,3580,0
20241121,115400,290168495,3580,3575,3580,3575,500
20241121,115300,288378975,3570,3570,3570,3570,0
20241121,115200,288378975,3570,3570,3570,3570,200
20241121,115100,287664975,3575,3575,3575,3575,0
20241121,115000,287664975,3575,3575,3575,3575,0
20241121,114900,287664975,3575,3575,3575,3575,150
20241121,114800,287128725,3575,3575,3575,3575,500
20241121,114700,285341225,3570,3570,3570,3570,503
20241121,114600,283545515,3570,3570,3570,3570,1100
20241121,114500,279618515,3575,3575,3575,3575,38
20241121,114400,279482665,3575,3575,3575,3575,0
20241121,114300,279482665,3575,3575,3575,3575,173
20241121,114200,278864190,3575,3575,3575,3575,23
20241121,114100,278781965,3570,3570,3570,3570,279
20241121,114000,277785935,3575,3575,3575,3575,0
20241121,113900,277785935,3575,3575,3575,3575,0
20241121,113800,277785935,3575,3575,3575,3575,0
20241121,113700,277785935,3575,3575,3575,3575,2
20241121,113600,277778785,3560,3560,3560,3560,0
20241121,113500,277778785,3560,3560,3560,3560,0
20241121,113400,277778785,3560,3560,3560,3560,0
20241121,113300,277778785,3560,3560,3560,3560,0
20241121,113200,277778785,3560,3560,3560,3560,0
20241121,113100,277778785,3560,3560,3560,3560,0
20241121,113000,277778785,3560,3560,3560,3560,956
20241121,112900,274375425,3560,3570,3570,3560,100
20241121,112800,274019375,3570,3570,3570,3570,0
20241121,112700,274019375,3570,3570,3570,3570,0
20241121,112600,274019375,3570,3570,3570,3570,101
20241121,112500,273658805,3570,3570,3570,3570,0
20241121,112400,273658805,3570,3570,3570,3570,0
20241121,112300,273658805,3570,3570,3570,3570,9
20241121,112200,273626675,3570,3570,3570,3570,91
20241121,112100,273301805,3570,3570,3570,3570,9
20241121,112000,273269675,3570,3570,3570,3570,91
20241121,111900,272944805,3570,3570,3570,3570,1
20241121,111800,272941235,3570,3570,3570,3570,0
20241121,111700,272941235,3570,3570,3570,3570,0
20241121,111600,272941235,3570,3570,3570,3570,38
20241121,111500,272805575,3570,3570,3570,3570,0
20241121,111400,272805575,3570,3570,3570,3570,0
20241121,111300,272805575,3570,3570,3570,3570,0
20241121,111200,272805575,3570,3570,3570,3570,90
20241121,111100,272484275,3575,3575,3575,3575,1
20241121,111000,272480700,3570,3570,3570,3570,122
20241121,110900,272045160,3565,3565,3565,3565,0
20241121,110800,272045160,3565,3565,3565,3565,4
20241121,110700,272030900,3570,3575,3575,3565,106
20241121,110600,271652540,3565,3565,3565,3565,218
20241121,110500,270875370,3575,3575,3575,3575,18
20241121,110400,270811020,3555,3555,3555,3555,0
20241121,110300,270811020,3555,3560,3560,3555,2143
20241121,110200,263191940,3560,3570,3570,3560,1000
20241121,110100,259630940,3570,3570,3570,3570,0
20241121,110000,259630940,3570,3570,3570,3570,0
20241121,105900,259630940,3570,3570,3570,3570,0
20241121,105800,259630940,3570,3560,3570,3560,2568
20241121,105700,250477540,3560,3560,3560,3560,42
20241121,105600,250328020,3560,3560,3560,3560,500
20241121,105500,248548020,3560,3560,3560,3560,0
20241121,105400,248548020,3560,3560,3560,3560,0
20241121,105300,248548020,3560,3560,3560,3560,410
20241121,105200,247088420,3555,3560,3560,3555,1635
20241121,105100,241273320,3575,3575,3575,3575,100
20241121,105000,240915820,3575,3575,3575,3575,1
20241121,104900,240912245,3550,3550,3550,3550,0
20241121,104800,240912245,3550,3555,3555,3550,748
20241121,104700,238254070,3550,3550,3550,3550,0
20241121,104600,238254070,3550,3550,3550,3550,0
20241121,104500,238254070,3550,3550,3550,3550,0
20241121,104400,238254070,3550,3555,3555,3550,500
20241121,104300,236477280,3570,3570,3570,3570,264
20241121,104200,235534800,3570,3570,3570,3570,18
20241121,104100,235470540,3570,3570,3570,3570,0
20241121,104000,235470540,3570,3560,3570,3545,6623
20241121,103900,211957135,3555,3565,3565,3555,3732
20241121,103800,198674980,3585,3585,3585,3585,1
20241121,103700,198671395,3560,3585,3585,3555,25029
20241121,103600,109380220,3585,3585,3585,3585,49
20241121,103500,109204555,3585,3585,3585,3585,1
20241121,103400,109200970,3585,3575,3585,3570,77
20241121,103300,108925980,3590,3585,3590,3585,43
20241121,103200,108771740,3585,3585,3585,3585,24
20241121,103100,108685700,3570,3570,3570,3570,0
20241121,103000,108685700,3570,3590,3590,3570,4048
20241121,102900,94212020,3585,3590,3590,3585,555
20241121,102800,92222300,3590,3590,3590,3590,905
20241121,102700,88973350,3590,3600,3610,3590,25
20241121,102600,88883450,3590,3590,3610,3590,31
20241121,102500,88771960,3590,3590,3610,3590,970
20241121,102400,85280120,3600,3590,3600,3590,128
20241121,102300,84819470,3600,3595,3600,3585,36
20241121,102200,84690030,3595,3595,3595,3595,21
20241121,102100,84614535,3595,3590,3595,3585,46
20241121,102000,84449345,3585,3585,3585,3585,10
20241121,101900,84413495,3585,3585,3585,3585,15
20241121,101800,84359720,3590,3585,3595,3585,496
20241121,101700,82576780,3585,3590,3595,3585,226
20241121,101600,81766440,3595,3600,3600,3595,101
20241121,101500,81403340,3595,3595,3615,3595,95
20241121,101400,81061075,3595,3605,3605,3595,1797
20241121,101300,74595180,3620,3620,3620,3620,2
20241121,101200,74587940,3625,3625,3625,3625,5
20241121,101100,74569815,3625,3625,3625,3625,5
20241121,101000,74551690,3605,3605,3605,3605,0
20241121,100900,74551690,3605,3605,3605,3605,0
20241121,100800,74551690,3605,3605,3605,3605,0
20241121,100700,74551690,3605,3605,3605,3605,0
20241121,100600,74551690,3605,3605,3605,3605,100
20241121,100500,74191190,3605,3605,3605,3605,536
20241121,100400,72258910,3620,3620,3620,3620,0
20241121,100300,72258910,3620,3620,3620,3620,0
20241121,100200,72258910,3620,3620,3620,3620,55
20241121,100100,72059810,3610,3610,3610,3610,0
20241121,100000,72059810,3610,3610,3610,3610,0
20241121,095900,72059810,3610,3610,3610,3610,145
20241121,095800,71536360,3610,3610,3610,3610,5
20241121,095700,71518310,3610,3620,3620,3610,109
20241121,095600,71124730,3620,3620,3620,3620,0
20241121,095500,71124730,3620,3610,3620,3610,50
20241121,095400,70943970,3610,3610,3610,3610,293
20241121,095300,69886240,3610,3610,3610,3610,2
20241121,095200,69879020,3610,3610,3610,3610,100
20241121,095100,69518020,3610,3610,3610,3610,100
20241121,095000,69157020,3600,3600,3600,3600,0
20241121,094900,69157020,3600,3600,3600,3600,200
20241121,094800,68437020,3600,3600,3600,3600,100
20241121,094700,68077020,3595,3595,3595,3595,0
20241121,094600,68077020,3595,3595,3595,3595,0
20241121,094500,68077020,3595,3595,3595,3595,1040
20241121,094400,64338220,3595,3595,3595,3595,0
20241121,094300,64338220,3595,3595,3595,3595,20
20241121,094200,64266320,3595,3595,3595,3595,0
20241121,094100,64266320,3595,3580,3595,3575,201
20241121,094000,63547200,3580,3580,3580,3580,0
20241121,093900,63547200,3580,3580,3580,3580,0
20241121,093800,63547200,3580,3590,3590,3580,40
20241121,093700,63403900,3590,3580,3590,3580,530
20241121,093600,61501500,3575,3575,3575,3575,0
20241121,093500,61501500,3575,3575,3575,3575,132
20241121,093400,61029600,3580,3580,3580,3580,0
20241121,093300,61029600,3580,3580,3580,3580,27
20241121,093200,60932940,3565,3565,3565,3565,0
20241121,093100,60932940,3565,3600,3600,3565,46
20241121,093000,60768915,3570,3570,3570,3570,350
20241121,092900,59519415,3570,3570,3570,3570,0
20241121,092800,59519415,3570,3600,3600,3570,11
20241121,092700,59480115,3570,3575,3575,3570,2018
20241121,092600,52275765,3575,3575,3575,3575,350
20241121,092500,51024515,3575,3575,3575,3575,506
20241121,092400,49215565,3575,3575,3575,3575,839
20241121,092300,46216140,3580,3580,3585,3580,986
20241121,092200,42685510,3580,3580,3580,3580,0
20241121,092100,42685510,3580,3590,3590,3580,1118
20241121,092000,38682250,3610,3595,3610,3590,174
20241121,091900,38056855,3595,3590,3595,3590,2087
20241121,091800,30564460,3580,3590,3590,3580,104
20241121,091700,30192100,3575,3585,3605,3575,964
20241121,091600,26739605,3590,3595,3595,3590,1175
20241121,091500,22518160,3595,3620,3620,3595,4465
20241121,091400,6415445,3655,3655,3655,3655,0
20241121,091300,6415445,3655,3655,3655,3655,0
20241121,091200,6415445,3655,3655,3655,3655,0
20241121,091100,6415445,3655,3625,3655,3620,878
20241121,091000,3236540,3630,3630,3630,3630,9
20241121,090900,3203870,3630,3630,3630,3630,0
20241121,090800,3203870,3630,3630,3630,3630,0
20241121,090700,3203870,3630,3630,3630,3630,100
20241121,090600,2840870,3625,3625,3625,3625,0
20241121,090500,2840870,3625,3625,3625,3625,14
20241121,090400,2790120,3610,3610,3610,3610,0
20241121,090300,2790120,3610,3610,3610,3610,0
20241121,090200,2790120,3610,3610,3610,3610,0
20241121,090100,2790120,3610,3650,3660,3610,118
20241121,090000,2360165,3625,3630,3660,3625,650