KissMeData/452190/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,213600,548091590,3405,3405,3405,3405,11245
20241121,213500,548091590,3405,3405,3405,3405,0
20241121,213400,548091590,3405,3405,3405,3405,0
20241121,213300,548091590,3405,3405,3405,3405,0
20241121,213200,548091590,3405,3405,3405,3405,0
20241121,213100,548091590,3405,3405,3405,3405,0
20241121,213000,548091590,3405,3405,3405,3405,0
20241121,212900,548091590,3405,3405,3405,3405,0
20241121,212800,548091590,3405,3405,3405,3405,0
20241121,212700,548091590,3405,3405,3405,3405,0
20241121,212600,548091590,3405,3405,3405,3405,0
20241121,212500,548091590,3405,3405,3405,3405,0
20241121,212400,548091590,3405,3405,3405,3405,0
20241121,212300,548091590,3405,3405,3405,3405,0
20241121,212200,548091590,3405,3405,3405,3405,0
20241121,212100,548091590,3405,3405,3405,3405,0
20241121,212000,548091590,3405,3405,3405,3405,0
20241121,211900,548091590,3405,3405,3405,3405,0
20241121,211800,548091590,3405,3405,3405,3405,0
20241121,211700,548091590,3405,3405,3405,3405,0
20241121,211600,548091590,3405,3405,3405,3405,0
20241121,211500,548091590,3405,3405,3405,3405,0
20241121,211400,548091590,3405,3405,3405,3405,0
20241121,211300,548091590,3405,3405,3405,3405,0
20241121,211200,548091590,3405,3405,3405,3405,0
20241121,211100,548091590,3405,3405,3405,3405,0
20241121,211000,548091590,3405,3405,3405,3405,0
20241121,210900,548091590,3405,3405,3405,3405,0
20241121,210800,548091590,3405,3405,3405,3405,0
20241121,210700,548091590,3405,3405,3405,3405,0
20241121,210600,548091590,3405,3405,3405,3405,11245
20241121,210500,548091590,3405,3405,3405,3405,0
20241121,210400,548091590,3405,3405,3405,3405,0
20241121,210300,548091590,3405,3405,3405,3405,0
20241121,210200,548091590,3405,3405,3405,3405,0
20241121,210100,548091590,3405,3405,3405,3405,0
20241121,210000,548091590,3405,3405,3405,3405,0
20241121,205900,548091590,3405,3405,3405,3405,0
20241121,205800,548091590,3405,3405,3405,3405,0
20241121,205700,548091590,3405,3405,3405,3405,0
20241121,205600,548091590,3405,3405,3405,3405,0
20241121,205500,548091590,3405,3405,3405,3405,0
20241121,205400,548091590,3405,3405,3405,3405,0
20241121,205300,548091590,3405,3405,3405,3405,0
20241121,205200,548091590,3405,3405,3405,3405,0
20241121,205100,548091590,3405,3405,3405,3405,0
20241121,205000,548091590,3405,3405,3405,3405,0
20241121,204900,548091590,3405,3405,3405,3405,0
20241121,204800,548091590,3405,3405,3405,3405,0
20241121,204700,548091590,3405,3405,3405,3405,0
20241121,204600,548091590,3405,3405,3405,3405,0
20241121,204500,548091590,3405,3405,3405,3405,0
20241121,204400,548091590,3405,3405,3405,3405,0
20241121,204300,548091590,3405,3405,3405,3405,0
20241121,204200,548091590,3405,3405,3405,3405,0
20241121,204100,548091590,3405,3405,3405,3405,0
20241121,204000,548091590,3405,3405,3405,3405,0
20241121,203900,548091590,3405,3405,3405,3405,0
20241121,203800,548091590,3405,3405,3405,3405,0
20241121,203700,548091590,3405,3405,3405,3405,0
20241121,203600,548091590,3405,3405,3405,3405,11245
20241121,203500,548091590,3405,3405,3405,3405,0
20241121,203400,548091590,3405,3405,3405,3405,0
20241121,203300,548091590,3405,3405,3405,3405,0
20241121,203200,548091590,3405,3405,3405,3405,0
20241121,203100,548091590,3405,3405,3405,3405,0
20241121,203000,548091590,3405,3405,3405,3405,0
20241121,202900,548091590,3405,3405,3405,3405,0
20241121,202800,548091590,3405,3405,3405,3405,0
20241121,202700,548091590,3405,3405,3405,3405,0
20241121,202600,548091590,3405,3405,3405,3405,0
20241121,202500,548091590,3405,3405,3405,3405,0
20241121,202400,548091590,3405,3405,3405,3405,0
20241121,202300,548091590,3405,3405,3405,3405,0
20241121,202200,548091590,3405,3405,3405,3405,0
20241121,202100,548091590,3405,3405,3405,3405,0
20241121,202000,548091590,3405,3405,3405,3405,0
20241121,201900,548091590,3405,3405,3405,3405,0
20241121,201800,548091590,3405,3405,3405,3405,0
20241121,201700,548091590,3405,3405,3405,3405,0
20241121,201600,548091590,3405,3405,3405,3405,0
20241121,201500,548091590,3405,3405,3405,3405,0
20241121,201400,548091590,3405,3405,3405,3405,0
20241121,201300,548091590,3405,3405,3405,3405,0
20241121,201200,548091590,3405,3405,3405,3405,0
20241121,201100,548091590,3405,3405,3405,3405,0
20241121,201000,548091590,3405,3405,3405,3405,0
20241121,200900,548091590,3405,3405,3405,3405,0
20241121,200800,548091590,3405,3405,3405,3405,0
20241121,200700,548091590,3405,3405,3405,3405,0
20241121,200600,548091590,3405,3405,3405,3405,11245
20241121,200500,548091590,3405,3405,3405,3405,0
20241121,200400,548091590,3405,3405,3405,3405,0
20241121,200300,548091590,3405,3405,3405,3405,0
20241121,200200,548091590,3405,3405,3405,3405,0
20241121,200100,548091590,3405,3405,3405,3405,0
20241121,200000,548091590,3405,3405,3405,3405,0
20241121,195900,548091590,3405,3405,3405,3405,0
20241121,195800,548091590,3405,3405,3405,3405,0
20241121,195700,548091590,3405,3405,3405,3405,0
20241121,195600,548091590,3405,3405,3405,3405,0
20241121,195500,548091590,3405,3405,3405,3405,0
20241121,195400,548091590,3405,3405,3405,3405,0
20241121,195300,548091590,3405,3405,3405,3405,0
20241121,195200,548091590,3405,3405,3405,3405,0
20241121,195100,548091590,3405,3405,3405,3405,0
20241121,195000,548091590,3405,3405,3405,3405,0
20241121,194900,548091590,3405,3405,3405,3405,0
20241121,194800,548091590,3405,3405,3405,3405,0
20241121,194700,548091590,3405,3405,3405,3405,0
20241121,194600,548091590,3405,3405,3405,3405,0
20241121,194500,548091590,3405,3405,3405,3405,0
20241121,194400,548091590,3405,3405,3405,3405,0
20241121,194300,548091590,3405,3405,3405,3405,0
20241121,194200,548091590,3405,3405,3405,3405,0
20241121,194100,548091590,3405,3405,3405,3405,0
20241121,194000,548091590,3405,3405,3405,3405,0
20241121,193900,548091590,3405,3405,3405,3405,0
20241121,193800,548091590,3405,3405,3405,3405,0
20241121,193700,548091590,3405,3405,3405,3405,0
20241121,193600,548091590,3405,3405,3405,3405,11245
20241121,193500,548091590,3405,3405,3405,3405,0
20241121,193400,548091590,3405,3405,3405,3405,0
20241121,193300,548091590,3405,3405,3405,3405,0
20241121,193200,548091590,3405,3405,3405,3405,0
20241121,193100,548091590,3405,3405,3405,3405,0
20241121,193000,548091590,3405,3405,3405,3405,0
20241121,192900,548091590,3405,3405,3405,3405,0
20241121,192800,548091590,3405,3405,3405,3405,0
20241121,192700,548091590,3405,3405,3405,3405,0
20241121,192600,548091590,3405,3405,3405,3405,0
20241121,192500,548091590,3405,3405,3405,3405,0
20241121,192400,548091590,3405,3405,3405,3405,0
20241121,192300,548091590,3405,3405,3405,3405,0
20241121,192200,548091590,3405,3405,3405,3405,0
20241121,192100,548091590,3405,3405,3405,3405,0
20241121,192000,548091590,3405,3405,3405,3405,0
20241121,191900,548091590,3405,3405,3405,3405,0
20241121,191800,548091590,3405,3405,3405,3405,0
20241121,191700,548091590,3405,3405,3405,3405,0
20241121,191600,548091590,3405,3405,3405,3405,0
20241121,191500,548091590,3405,3405,3405,3405,0
20241121,191400,548091590,3405,3405,3405,3405,0
20241121,191300,548091590,3405,3405,3405,3405,0
20241121,191200,548091590,3405,3405,3405,3405,0
20241121,191100,548091590,3405,3405,3405,3405,0
20241121,191000,548091590,3405,3405,3405,3405,0
20241121,190900,548091590,3405,3405,3405,3405,0
20241121,190800,548091590,3405,3405,3405,3405,0
20241121,190700,548091590,3405,3405,3405,3405,0
20241121,190600,548091590,3405,3405,3405,3405,11245
20241121,190500,548091590,3405,3405,3405,3405,0
20241121,190400,548091590,3405,3405,3405,3405,0
20241121,190300,548091590,3405,3405,3405,3405,0
20241121,190200,548091590,3405,3405,3405,3405,0
20241121,190100,548091590,3405,3405,3405,3405,0
20241121,190000,548091590,3405,3405,3405,3405,0
20241121,185900,548091590,3405,3405,3405,3405,0
20241121,185800,548091590,3405,3405,3405,3405,0
20241121,185700,548091590,3405,3405,3405,3405,0
20241121,185600,548091590,3405,3405,3405,3405,0
20241121,185500,548091590,3405,3405,3405,3405,0
20241121,185400,548091590,3405,3405,3405,3405,0
20241121,185300,548091590,3405,3405,3405,3405,0
20241121,185200,548091590,3405,3405,3405,3405,0
20241121,185100,548091590,3405,3405,3405,3405,0
20241121,185000,548091590,3405,3405,3405,3405,0
20241121,184900,548091590,3405,3405,3405,3405,0
20241121,184800,548091590,3405,3405,3405,3405,0
20241121,184700,548091590,3405,3405,3405,3405,0
20241121,184600,548091590,3405,3405,3405,3405,0
20241121,184500,548091590,3405,3405,3405,3405,0
20241121,184400,548091590,3405,3405,3405,3405,0
20241121,184300,548091590,3405,3405,3405,3405,0
20241121,184200,548091590,3405,3405,3405,3405,0
20241121,184100,548091590,3405,3405,3405,3405,0
20241121,184000,548091590,3405,3405,3405,3405,0
20241121,183900,548091590,3405,3405,3405,3405,0
20241121,183800,548091590,3405,3405,3405,3405,0
20241121,183700,548091590,3405,3405,3405,3405,0
20241121,183600,548091590,3405,3405,3405,3405,11245
20241121,183500,548091590,3405,3405,3405,3405,0
20241121,183400,548091590,3405,3405,3405,3405,0
20241121,183300,548091590,3405,3405,3405,3405,0
20241121,183200,548091590,3405,3405,3405,3405,0
20241121,183100,548091590,3405,3405,3405,3405,0
20241121,183000,548091590,3405,3405,3405,3405,0
20241121,182900,548091590,3405,3405,3405,3405,0
20241121,182800,548091590,3405,3405,3405,3405,0
20241121,182700,548091590,3405,3405,3405,3405,0
20241121,182600,548091590,3405,3405,3405,3405,0
20241121,182500,548091590,3405,3405,3405,3405,0
20241121,182400,548091590,3405,3405,3405,3405,0
20241121,182300,548091590,3405,3405,3405,3405,0
20241121,182200,548091590,3405,3405,3405,3405,0
20241121,182100,548091590,3405,3405,3405,3405,0
20241121,182000,548091590,3405,3405,3405,3405,0
20241121,181900,548091590,3405,3405,3405,3405,0
20241121,181800,548091590,3405,3405,3405,3405,0
20241121,181700,548091590,3405,3405,3405,3405,0
20241121,181600,548091590,3405,3405,3405,3405,0
20241121,181500,548091590,3405,3405,3405,3405,0
20241121,181400,548091590,3405,3405,3405,3405,0
20241121,181300,548091590,3405,3405,3405,3405,0
20241121,181200,548091590,3405,3405,3405,3405,0
20241121,181100,548091590,3405,3405,3405,3405,0
20241121,181000,548091590,3405,3405,3405,3405,0
20241121,180900,548091590,3405,3405,3405,3405,0
20241121,180800,548091590,3405,3405,3405,3405,0
20241121,180700,548091590,3405,3405,3405,3405,0
20241121,180600,548091590,3405,3405,3405,3405,11245
20241121,180500,548091590,3405,3405,3405,3405,0
20241121,180400,548091590,3405,3405,3405,3405,0
20241121,180300,548091590,3405,3405,3405,3405,0
20241121,180200,548091590,3405,3405,3405,3405,0
20241121,180100,548091590,3405,3405,3405,3405,0
20241121,180000,548091590,3405,3405,3405,3405,0
20241121,175900,548091590,3405,3405,3405,3405,0
20241121,175800,548091590,3405,3405,3405,3405,0
20241121,175700,548091590,3405,3405,3405,3405,0
20241121,175600,548091590,3405,3405,3405,3405,0
20241121,175500,548091590,3405,3405,3405,3405,0
20241121,175400,548091590,3405,3405,3405,3405,0
20241121,175300,548091590,3405,3405,3405,3405,0
20241121,175200,548091590,3405,3405,3405,3405,0
20241121,175100,548091590,3405,3405,3405,3405,0
20241121,175000,548091590,3405,3405,3405,3405,0
20241121,174900,548091590,3405,3405,3405,3405,0
20241121,174800,548091590,3405,3405,3405,3405,0
20241121,174700,548091590,3405,3405,3405,3405,0
20241121,174600,548091590,3405,3405,3405,3405,0
20241121,174500,548091590,3405,3405,3405,3405,0
20241121,174400,548091590,3405,3405,3405,3405,0
20241121,174300,548091590,3405,3405,3405,3405,0
20241121,174200,548091590,3405,3405,3405,3405,0
20241121,174100,548091590,3405,3405,3405,3405,0
20241121,174000,548091590,3405,3405,3405,3405,0
20241121,173900,548091590,3405,3405,3405,3405,0
20241121,173800,548091590,3405,3405,3405,3405,0
20241121,173700,548091590,3405,3405,3405,3405,0
20241121,173600,548091590,3405,3405,3405,3405,11245
20241121,173500,548091590,3405,3405,3405,3405,0
20241121,173400,548091590,3405,3405,3405,3405,0
20241121,173300,548091590,3405,3405,3405,3405,0
20241121,173200,548091590,3405,3405,3405,3405,0
20241121,173100,548091590,3405,3405,3405,3405,0
20241121,173000,548091590,3405,3405,3405,3405,0
20241121,172900,548091590,3405,3405,3405,3405,0
20241121,172800,548091590,3405,3405,3405,3405,0
20241121,172700,548091590,3405,3405,3405,3405,0
20241121,172600,548091590,3405,3405,3405,3405,0
20241121,172500,548091590,3405,3405,3405,3405,0
20241121,172400,548091590,3405,3405,3405,3405,0
20241121,172300,548091590,3405,3405,3405,3405,0
20241121,172200,548091590,3405,3405,3405,3405,0
20241121,172100,548091590,3405,3405,3405,3405,0
20241121,172000,548091590,3405,3405,3405,3405,0
20241121,171900,548091590,3405,3405,3405,3405,0
20241121,171800,548091590,3405,3405,3405,3405,0
20241121,171700,548091590,3405,3405,3405,3405,0
20241121,171600,548091590,3405,3405,3405,3405,0
20241121,171500,548091590,3405,3405,3405,3405,0
20241121,171400,548091590,3405,3405,3405,3405,0
20241121,171300,548091590,3405,3405,3405,3405,0
20241121,171200,548091590,3405,3405,3405,3405,0
20241121,171100,548091590,3405,3405,3405,3405,0
20241121,171000,548091590,3405,3405,3405,3405,0
20241121,170900,548091590,3405,3405,3405,3405,0
20241121,170800,548091590,3405,3405,3405,3405,0
20241121,170700,548091590,3405,3405,3405,3405,0
20241121,170600,548091590,3405,3405,3405,3405,11245
20241121,170500,548091590,3405,3405,3405,3405,0
20241121,170400,548091590,3405,3405,3405,3405,0
20241121,170300,548091590,3405,3405,3405,3405,0
20241121,170200,548091590,3405,3405,3405,3405,0
20241121,170100,548091590,3405,3405,3405,3405,0
20241121,170000,548091590,3405,3405,3405,3405,0
20241121,165900,548091590,3405,3405,3405,3405,0
20241121,165800,548091590,3405,3405,3405,3405,0
20241121,165700,548091590,3405,3405,3405,3405,0
20241121,165600,548091590,3405,3405,3405,3405,0
20241121,165500,548091590,3405,3405,3405,3405,0
20241121,165400,548091590,3405,3405,3405,3405,0
20241121,165300,548091590,3405,3405,3405,3405,0
20241121,165200,548091590,3405,3405,3405,3405,0
20241121,165100,548091590,3405,3405,3405,3405,0
20241121,165000,548091590,3405,3405,3405,3405,0
20241121,164900,548091590,3405,3405,3405,3405,0
20241121,164800,548091590,3405,3405,3405,3405,0
20241121,164700,548091590,3405,3405,3405,3405,0
20241121,164600,548091590,3405,3405,3405,3405,0
20241121,164500,548091590,3405,3405,3405,3405,0
20241121,164400,548091590,3405,3405,3405,3405,0
20241121,164300,548091590,3405,3405,3405,3405,0
20241121,164200,548091590,3405,3405,3405,3405,0
20241121,164100,548091590,3405,3405,3405,3405,0
20241121,164000,548091590,3405,3405,3405,3405,0
20241121,163900,548091590,3405,3405,3405,3405,0
20241121,163800,548091590,3405,3405,3405,3405,0
20241121,163700,548091590,3405,3405,3405,3405,0
20241121,163600,548091590,3405,3405,3405,3405,11245
20241121,163500,548091590,3405,3405,3405,3405,0
20241121,163400,548091590,3405,3405,3405,3405,0
20241121,163300,548091590,3405,3405,3405,3405,0
20241121,163200,548091590,3405,3405,3405,3405,0
20241121,163100,548091590,3405,3405,3405,3405,0
20241121,163000,548091590,3405,3405,3405,3405,0
20241121,162900,548091590,3405,3405,3405,3405,0
20241121,162800,548091590,3405,3405,3405,3405,0
20241121,162700,548091590,3405,3405,3405,3405,0
20241121,162600,548091590,3405,3405,3405,3405,0
20241121,162500,548091590,3405,3405,3405,3405,0
20241121,162400,548091590,3405,3405,3405,3405,0
20241121,162300,548091590,3405,3405,3405,3405,0
20241121,162200,548091590,3405,3405,3405,3405,0
20241121,162100,548091590,3405,3405,3405,3405,0
20241121,162000,548091590,3405,3405,3405,3405,0
20241121,161900,548091590,3405,3405,3405,3405,0
20241121,161800,548091590,3405,3405,3405,3405,0
20241121,161700,548091590,3405,3405,3405,3405,0
20241121,161600,548091590,3405,3405,3405,3405,0
20241121,161500,548091590,3405,3405,3405,3405,0
20241121,161400,548091590,3405,3405,3405,3405,0
20241121,161300,548091590,3405,3405,3405,3405,0
20241121,161200,548091590,3405,3405,3405,3405,0
20241121,161100,548091590,3405,3405,3405,3405,0
20241121,161000,548091590,3405,3405,3405,3405,0
20241121,160900,548091590,3405,3405,3405,3405,0
20241121,160800,548091590,3405,3405,3405,3405,0
20241121,160700,548091590,3405,3405,3405,3405,0
20241121,160600,548091590,3405,3405,3405,3405,11245
20241121,160500,548091590,3405,3405,3405,3405,0
20241121,160400,548091590,3405,3405,3405,3405,0
20241121,160300,548091590,3405,3405,3405,3405,0
20241121,160200,548091590,3405,3405,3405,3405,0
20241121,160100,548091590,3405,3405,3405,3405,0
20241121,160000,548091590,3405,3405,3405,3405,0
20241121,155900,548091590,3405,3405,3405,3405,0
20241121,155800,548091590,3405,3405,3405,3405,0
20241121,155700,548091590,3405,3405,3405,3405,0
20241121,155600,548091590,3405,3405,3405,3405,0
20241121,155500,548091590,3405,3405,3405,3405,0
20241121,155400,548091590,3405,3405,3405,3405,0
20241121,155300,548091590,3405,3405,3405,3405,0
20241121,155200,548091590,3405,3405,3405,3405,0
20241121,155100,548091590,3405,3405,3405,3405,0
20241121,155000,548091590,3405,3405,3405,3405,0
20241121,154900,548091590,3405,3405,3405,3405,0
20241121,154800,548091590,3405,3405,3405,3405,0
20241121,154700,548091590,3405,3405,3405,3405,0
20241121,154600,548091590,3405,3405,3405,3405,0
20241121,154500,548091590,3405,3405,3405,3405,0
20241121,154400,548091590,3405,3405,3405,3405,0
20241121,154300,548091590,3405,3405,3405,3405,0
20241121,154200,548091590,3405,3405,3405,3405,0
20241121,154100,548091590,3405,3405,3405,3405,0
20241121,154000,548091590,3405,3405,3405,3405,0
20241121,153900,548091590,3405,3405,3405,3405,0
20241121,153800,548091590,3405,3405,3405,3405,0
20241121,153700,548091590,3405,3405,3405,3405,0
20241121,153600,548091590,3405,3405,3405,3405,11245
20241121,153500,548091590,3405,3405,3405,3405,0
20241121,153400,548091590,3405,3405,3405,3405,0
20241121,153300,548091590,3405,3405,3405,3405,0
20241121,153200,548091590,3405,3405,3405,3405,0
20241121,153100,548091590,3405,3405,3405,3405,0
20241121,153000,548091590,3405,3405,3405,3405,11245
20241121,152900,509802365,3410,3410,3410,3410,0
20241121,152800,509802365,3410,3410,3410,3410,0
20241121,152700,509802365,3410,3410,3410,3410,0
20241121,152600,509802365,3410,3410,3410,3410,0
20241121,152500,509802365,3410,3410,3410,3410,0
20241121,152400,509802365,3410,3410,3410,3410,0
20241121,152300,509802365,3410,3410,3410,3410,0
20241121,152200,509802365,3410,3410,3410,3410,0
20241121,152100,509802365,3410,3410,3410,3410,0
20241121,152000,509802365,3410,3410,3410,3410,0
20241121,151900,509802365,3410,3410,3410,3410,0
20241121,151800,509802365,3410,3410,3410,3410,192
20241121,151700,509147645,3410,3420,3420,3410,4
20241121,151600,509133995,3410,3415,3415,3410,56
20241121,151500,508942790,3410,3410,3410,3410,0
20241121,151400,508942790,3410,3410,3410,3410,100
20241121,151300,508601790,3415,3415,3415,3415,319
20241121,151200,507512405,3415,3415,3415,3415,461
20241121,151100,505938090,3420,3415,3420,3415,18
20241121,151000,505876590,3415,3415,3415,3415,6
20241121,150900,505856100,3410,3415,3415,3410,6
20241121,150800,505835615,3410,3420,3420,3410,5997
20241121,150700,485380365,3420,3415,3420,3415,182
20241121,150600,484758175,3425,3410,3425,3410,501
20241121,150500,483049750,3415,3420,3420,3415,485
20241121,150400,481392475,3425,3425,3425,3425,1
20241121,150300,481389050,3415,3420,3420,3415,116
20241121,150200,480992410,3420,3420,3420,3420,0
20241121,150100,480992410,3420,3420,3420,3420,20
20241121,150000,480924010,3425,3425,3425,3425,10
20241121,145900,480889760,3425,3425,3425,3425,1
20241121,145800,480886335,3420,3420,3420,3420,9
20241121,145700,480855555,3415,3415,3415,3415,0
20241121,145600,480855555,3415,3415,3415,3415,600
20241121,145500,478806555,3415,3415,3415,3415,0
20241121,145400,478806555,3415,3415,3415,3415,0
20241121,145300,478806555,3415,3415,3415,3415,0
20241121,145200,478806555,3415,3415,3415,3415,0
20241121,145100,478806555,3415,3415,3415,3415,1644
20241121,145000,473192295,3415,3415,3415,3415,0
20241121,144900,473192295,3415,3415,3415,3415,501
20241121,144800,471481380,3415,3425,3425,3415,1135
20241121,144700,467600000,3430,3430,3430,3430,0
20241121,144600,467600000,3430,3430,3430,3430,1001
20241121,144500,464166570,3420,3420,3420,3420,191
20241121,144400,463513350,3430,3430,3430,3430,0
20241121,144300,463513350,3430,3430,3430,3430,1
20241121,144200,463509920,3420,3420,3420,3420,55
20241121,144100,463321820,3415,3420,3420,3415,940
20241121,144000,460107025,3420,3425,3425,3420,266
20241121,143900,459197070,3425,3425,3425,3425,19
20241121,143800,459131995,3430,3430,3430,3430,59
20241121,143700,458929625,3425,3425,3425,3425,169
20241121,143600,458350800,3430,3430,3430,3430,92
20241121,143500,458035240,3430,3430,3430,3430,22
20241121,143400,457959780,3430,3440,3440,3430,441
20241121,143300,456446740,3440,3440,3440,3440,20
20241121,143200,456377940,3440,3440,3440,3440,6
20241121,143100,456357300,3440,3440,3440,3440,1271
20241121,143000,451985060,3440,3440,3440,3440,270
20241121,142900,451056260,3440,3440,3440,3440,1
20241121,142800,451052820,3425,3425,3425,3425,918
20241121,142700,447908670,3425,3435,3435,3425,245
20241121,142600,447067545,3435,3430,3435,3430,444
20241121,142500,445544590,3425,3430,3430,3425,301
20241121,142400,444513660,3425,3425,3425,3425,0
20241121,142300,444513660,3425,3425,3425,3425,0
20241121,142200,444513660,3425,3435,3435,3425,769
20241121,142100,441875745,3435,3435,3435,3435,1
20241121,142000,441872310,3435,3430,3435,3430,2019
20241121,141900,434941935,3425,3425,3425,3425,0
20241121,141800,434941935,3425,3425,3425,3425,500
20241121,141700,433229435,3405,3405,3405,3405,0
20241121,141600,433229435,3405,3415,3415,3405,1700
20241121,141500,427437830,3430,3430,3430,3430,50
20241121,141400,427266330,3410,3430,3430,3410,179
20241121,141300,426655540,3430,3430,3430,3430,0
20241121,141200,426655540,3430,3430,3430,3430,0
20241121,141100,426655540,3430,3430,3430,3430,10
20241121,141000,426621240,3410,3415,3415,3410,192
20241121,140900,425966190,3415,3415,3415,3415,0
20241121,140800,425966190,3415,3415,3415,3415,0
20241121,140700,425966190,3415,3430,3430,3415,30
20241121,140600,425863440,3430,3430,3430,3430,13
20241121,140500,425818850,3415,3415,3415,3415,0
20241121,140400,425818850,3415,3415,3415,3415,200
20241121,140300,425135850,3415,3415,3415,3415,0
20241121,140200,425135850,3415,3415,3415,3415,0
20241121,140100,425135850,3415,3425,3425,3405,4002
20241121,140000,411480620,3435,3425,3435,3425,2930
20241121,135900,401429195,3430,3430,3430,3430,0
20241121,135800,401429195,3430,3430,3430,3430,0
20241121,135700,401429195,3430,3430,3430,3430,105
20241121,135600,401069045,3430,3430,3430,3430,0
20241121,135500,401069045,3430,3430,3430,3430,100
20241121,135400,400726045,3440,3430,3440,3430,274
20241121,135300,399784615,3440,3430,3440,3430,466
20241121,135200,398181910,3430,3430,3430,3430,432
20241121,135100,396700150,3435,3435,3435,3435,0
20241121,135000,396700150,3435,3435,3435,3435,0
20241121,134900,396700150,3435,3435,3435,3435,57
20241121,134800,396504355,3435,3425,3435,3425,500
20241121,134700,394791325,3430,3430,3430,3430,1
20241121,134600,394787895,3435,3435,3435,3435,0
20241121,134500,394787895,3435,3435,3435,3435,0
20241121,134400,394787895,3435,3435,3435,3435,18
20241121,134300,394726065,3435,3435,3435,3435,0
20241121,134200,394726065,3435,3435,3435,3435,1
20241121,134100,394722630,3440,3435,3440,3435,3
20241121,134000,394712320,3435,3435,3435,3435,0
20241121,133900,394712320,3435,3420,3435,3420,1054
20241121,133800,391101325,3410,3430,3430,3410,4300
20241121,133700,376410365,3435,3435,3435,3435,359
20241121,133600,375177200,3440,3430,3440,3430,280
20241121,133500,374216710,3440,3440,3440,3440,0
20241121,133400,374216710,3440,3440,3440,3440,0
20241121,133300,374216710,3440,3430,3440,3430,1672
20241121,133200,368480810,3440,3440,3440,3440,0
20241121,133100,368480810,3440,3440,3440,3440,133
20241121,133000,368023290,3430,3440,3440,3430,15
20241121,132900,367971725,3445,3445,3445,3445,0
20241121,132800,367971725,3445,3445,3445,3435,106
20241121,132700,367607555,3445,3445,3445,3445,0
20241121,132600,367607555,3445,3445,3445,3445,1
20241121,132500,367604110,3445,3445,3445,3445,1
20241121,132400,367600665,3445,3445,3445,3445,0
20241121,132300,367600665,3445,3445,3445,3445,102
20241121,132200,367249275,3435,3435,3435,3435,0
20241121,132100,367249275,3435,3440,3440,3435,1010
20241121,132000,363779915,3445,3445,3445,3445,1
20241121,131900,363776470,3450,3450,3450,3450,0
20241121,131800,363776470,3450,3445,3450,3440,1079
20241121,131700,360059810,3445,3445,3445,3445,5
20241121,131600,360042585,3445,3440,3445,3440,101
20241121,131500,359695140,3430,3430,3430,3430,0
20241121,131400,359695140,3430,3440,3440,3430,23
20241121,131300,359616220,3435,3435,3435,3435,0
20241121,131200,359616220,3435,3435,3435,3435,0
20241121,131100,359616220,3435,3430,3435,3430,1158
20241121,131000,355638515,3435,3420,3435,3420,14
20241121,130900,355590620,3430,3430,3430,3430,0
20241121,130800,355590620,3430,3430,3430,3430,838
20241121,130700,352716280,3440,3435,3440,3435,86
20241121,130600,352420790,3435,3435,3435,3435,0
20241121,130500,352420790,3435,3440,3440,3435,816
20241121,130400,349617720,3440,3440,3440,3440,0
20241121,130300,349617720,3440,3440,3440,3440,202
20241121,130200,348922840,3435,3435,3435,3435,0
20241121,130100,348922840,3435,3435,3435,3435,0
20241121,130000,348922840,3435,3435,3435,3435,6
20241121,125900,348902230,3430,3430,3430,3430,81
20241121,125800,348624400,3430,3430,3430,3430,0
20241121,125700,348624400,3430,3425,3430,3425,406
20241121,125600,347233845,3430,3425,3430,3420,3169
20241121,125500,336390000,3425,3425,3425,3425,27
20241121,125400,336297525,3425,3425,3425,3425,0
20241121,125300,336297525,3425,3425,3425,3425,0
20241121,125200,336297525,3425,3425,3425,3425,0
20241121,125100,336297525,3425,3425,3425,3425,2
20241121,125000,336290675,3425,3425,3425,3425,500
20241121,124900,334578175,3425,3430,3430,3425,500
20241121,124800,332865670,3430,3430,3430,3430,10
20241121,124700,332831370,3435,3435,3435,3435,0
20241121,124600,332831370,3435,3435,3435,3435,0
20241121,124500,332831370,3435,3435,3435,3435,2
20241121,124400,332824500,3435,3435,3435,3435,26
20241121,124300,332735190,3440,3440,3440,3440,0
20241121,124200,332735190,3440,3440,3440,3440,0
20241121,124100,332735190,3440,3440,3440,3440,47
20241121,124000,332573510,3445,3445,3445,3445,10
20241121,123900,332539060,3445,3445,3445,3445,0
20241121,123800,332539060,3445,3445,3445,3445,281
20241121,123700,331571015,3445,3440,3445,3440,100
20241121,123600,331226915,3440,3440,3440,3440,0
20241121,123500,331226915,3440,3440,3440,3440,0
20241121,123400,331226915,3440,3435,3440,3435,1665
20241121,123300,325504315,3435,3435,3435,3435,1000
20241121,123200,322069315,3435,3435,3435,3435,500
20241121,123100,320351815,3435,3435,3435,3435,1000
20241121,123000,316916815,3440,3435,3440,3435,746
20241121,122900,314353745,3440,3440,3440,3440,0
20241121,122800,314353745,3440,3440,3440,3440,13
20241121,122700,314309025,3435,3440,3440,3435,27
20241121,122600,314216155,3435,3435,3435,3435,0
20241121,122500,314216155,3435,3435,3435,3435,1
20241121,122400,314212720,3435,3435,3435,3435,0
20241121,122300,314212720,3435,3435,3435,3435,0
20241121,122200,314212720,3435,3420,3435,3420,1961
20241121,122100,307494330,3425,3425,3425,3425,0
20241121,122000,307494330,3425,3430,3430,3425,179
20241121,121900,306880845,3435,3435,3435,3425,17
20241121,121800,306822460,3445,3445,3445,3445,0
20241121,121700,306822460,3445,3445,3445,3445,0
20241121,121600,306822460,3445,3440,3445,3440,15
20241121,121500,306770840,3440,3425,3440,3425,1290
20241121,121400,302349740,3440,3440,3440,3440,0
20241121,121300,302349740,3440,3440,3440,3440,0
20241121,121200,302349740,3440,3440,3440,3440,8
20241121,121100,302322220,3440,3440,3440,3440,0
20241121,121000,302322220,3440,3440,3440,3440,0
20241121,120900,302322220,3440,3440,3440,3440,1
20241121,120800,302318780,3440,3440,3440,3440,0
20241121,120700,302318780,3440,3440,3440,3440,0
20241121,120600,302318780,3440,3440,3440,3440,1
20241121,120500,302315340,3445,3445,3445,3445,0
20241121,120400,302315340,3445,3425,3445,3425,74
20241121,120300,302061130,3440,3440,3440,3440,150
20241121,120200,301545130,3440,3440,3440,3440,0
20241121,120100,301545130,3440,3440,3440,3440,0
20241121,120000,301545130,3440,3440,3440,3440,1
20241121,115900,301541690,3440,3440,3440,3440,0
20241121,115800,301541690,3440,3425,3440,3425,703
20241121,115700,299132870,3430,3430,3430,3430,500
20241121,115600,297417870,3430,3430,3430,3430,71
20241121,115500,297174340,3430,3430,3435,3430,1676
20241121,115400,291420650,3430,3430,3430,3430,500
20241121,115300,289705650,3430,3430,3430,3430,200
20241121,115200,289019650,3430,3430,3430,3430,170
20241121,115100,288436550,3430,3430,3430,3430,0
20241121,115000,288436550,3430,3430,3430,3430,31
20241121,114900,288330220,3430,3430,3430,3430,110
20241121,114800,287952920,3440,3440,3440,3440,3
20241121,114700,287942600,3440,3440,3440,3440,10
20241121,114600,287908200,3440,3440,3440,3440,300
20241121,114500,286876200,3445,3445,3445,3445,0
20241121,114400,286876200,3445,3440,3445,3440,36
20241121,114300,286752185,3445,3445,3445,3445,0
20241121,114200,286752185,3445,3425,3445,3425,413
20241121,114100,285335025,3430,3430,3430,3430,150
20241121,114000,284820525,3420,3420,3420,3420,0
20241121,113900,284820525,3420,3420,3420,3420,0
20241121,113800,284820525,3420,3425,3435,3420,928
20241121,113700,281644395,3425,3425,3425,3425,0
20241121,113600,281644395,3425,3425,3425,3425,0
20241121,113500,281644395,3425,3425,3425,3425,1
20241121,113400,281640970,3425,3425,3425,3425,0
20241121,113300,281640970,3425,3425,3425,3425,0
20241121,113200,281640970,3425,3425,3425,3425,0
20241121,113100,281640970,3425,3425,3425,3425,21
20241121,113000,281569045,3425,3425,3425,3425,0
20241121,112900,281569045,3425,3425,3425,3425,0
20241121,112800,281569045,3425,3425,3425,3425,0
20241121,112700,281569045,3425,3425,3425,3425,3
20241121,112600,281558770,3425,3425,3425,3425,0
20241121,112500,281558770,3425,3425,3425,3425,0
20241121,112400,281558770,3425,3425,3425,3425,11
20241121,112300,281521095,3425,3435,3435,3425,271
20241121,112200,280590280,3415,3415,3415,3415,0
20241121,112100,280590280,3415,3415,3415,3415,0
20241121,112000,280590280,3415,3415,3415,3415,0
20241121,111900,280590280,3415,3415,3415,3415,0
20241121,111800,280590280,3415,3415,3415,3415,0
20241121,111700,280590280,3415,3415,3415,3415,0
20241121,111600,280590280,3415,3415,3415,3415,0
20241121,111500,280590280,3415,3415,3415,3415,300
20241121,111400,279565780,3410,3435,3435,3410,499
20241121,111300,277859690,3435,3435,3435,3435,41
20241121,111200,277718855,3435,3435,3435,3435,0
20241121,111100,277718855,3435,3435,3435,3435,100
20241121,111000,277375355,3440,3440,3440,3440,235
20241121,110900,276566955,3460,3435,3460,3435,68
20241121,110800,276332085,3435,3435,3440,3435,474
20241121,110700,274703805,3440,3435,3440,3435,499
20241121,110600,272989340,3435,3435,3435,3435,0
20241121,110500,272989340,3435,3435,3435,3435,1075
20241121,110400,269296715,3435,3415,3435,3415,19
20241121,110300,269231770,3415,3415,3415,3415,0
20241121,110200,269231770,3415,3415,3415,3415,10
20241121,110100,269197620,3410,3410,3410,3410,1000
20241121,110000,265787620,3415,3415,3415,3415,1438
20241121,105900,260876850,3410,3435,3435,3410,1054
20241121,105800,257256385,3435,3410,3435,3410,983
20241121,105700,253893980,3420,3420,3420,3420,0
20241121,105600,253893980,3420,3420,3420,3420,0
20241121,105500,253893980,3420,3420,3420,3420,0
20241121,105400,253893980,3420,3420,3420,3420,0
20241121,105300,253893980,3420,3420,3420,3420,0
20241121,105200,253893980,3420,3420,3420,3420,79
20241121,105100,253623800,3425,3425,3425,3425,266
20241121,105000,252712750,3410,3410,3410,3410,25
20241121,104900,252627500,3405,3410,3410,3405,3
20241121,104800,252617280,3405,3410,3410,3405,642
20241121,104700,250431195,3425,3410,3425,3410,2320
20241121,104600,242518015,3410,3410,3410,3410,0
20241121,104500,242518015,3410,3415,3415,3410,832
20241121,104400,239680870,3410,3410,3410,3410,0
20241121,104300,239680870,3410,3415,3415,3410,25
20241121,104200,239595570,3410,3410,3410,3410,0
20241121,104100,239595570,3410,3415,3415,3410,30
20241121,104000,239493195,3410,3410,3410,3410,0
20241121,103900,239493195,3410,3410,3410,3410,30
20241121,103800,239390895,3430,3430,3430,3410,471
20241121,103700,237784615,3420,3425,3425,3420,82
20241121,103600,237503780,3430,3430,3430,3430,4
20241121,103500,237490060,3430,3430,3430,3430,1
20241121,103400,237486630,3435,3435,3435,3435,1
20241121,103300,237483195,3440,3440,3440,3440,0
20241121,103200,237483195,3440,3440,3440,3435,1639
20241121,103100,231845040,3445,3445,3445,3445,0
20241121,103000,231845040,3445,3430,3450,3430,101
20241121,102900,231497830,3410,3410,3410,3410,0
20241121,102800,231497830,3410,3410,3410,3410,0
20241121,102700,231497830,3410,3425,3425,3410,663
20241121,102600,229232485,3425,3425,3425,3425,22
20241121,102500,229157135,3425,3425,3425,3425,132
20241121,102400,228705035,3430,3430,3430,3430,1
20241121,102300,228701605,3430,3435,3435,3430,2
20241121,102200,228694740,3430,3430,3430,3430,41
20241121,102100,228554110,3435,3435,3435,3435,2
20241121,102000,228547240,3425,3430,3435,3425,52
20241121,101900,228368830,3415,3420,3425,3415,83
20241121,101800,228085260,3425,3425,3425,3425,5
20241121,101700,228068135,3425,3425,3425,3425,0
20241121,101600,228068135,3425,3425,3425,3425,3
20241121,101500,228057860,3425,3425,3425,3425,2
20241121,101400,228051010,3415,3430,3430,3415,701
20241121,101300,225655850,3430,3430,3430,3430,20
20241121,101200,225587250,3430,3430,3430,3430,2
20241121,101100,225580390,3435,3440,3440,3435,1001
20241121,101000,222136955,3440,3440,3440,3440,169
20241121,100900,221555595,3450,3450,3450,3450,10
20241121,100800,221521095,3455,3455,3455,3445,445
20241121,100700,219987810,3460,3460,3460,3460,0
20241121,100600,219987810,3460,3460,3460,3460,2
20241121,100500,219980890,3445,3445,3445,3445,300
20241121,100400,218947390,3445,3445,3445,3445,0
20241121,100300,218947390,3445,3445,3445,3445,1483
20241121,100200,213838455,3460,3460,3460,3460,0
20241121,100100,213838455,3460,3460,3460,3460,0
20241121,100000,213838455,3460,3465,3470,3460,5
20241121,095900,213821125,3470,3470,3470,3470,100
20241121,095800,213474125,3470,3465,3470,3465,2
20241121,095700,213467190,3450,3460,3475,3450,31
20241121,095600,213360170,3450,3445,3450,3445,24
20241121,095500,213277385,3440,3440,3440,3440,1
20241121,095400,213273945,3450,3450,3450,3450,27
20241121,095300,213180795,3450,3440,3450,3440,600
20241121,095200,211111565,3440,3435,3440,3435,643
20241121,095100,208902145,3430,3430,3430,3430,83
20241121,095000,208617455,3430,3430,3430,3420,3019
20241121,094900,198263285,3435,3425,3435,3425,105
20241121,094800,197902660,3420,3420,3420,3420,499
20241121,094700,196196080,3425,3430,3430,3425,4
20241121,094600,196182370,3430,3420,3430,3420,675
20241121,094500,193870005,3430,3430,3430,3430,0
20241121,094400,193870005,3430,3425,3435,3425,844
20241121,094300,190977570,3430,3425,3430,3425,157
20241121,094200,190439565,3425,3425,3425,3425,111
20241121,094100,190059390,3425,3415,3425,3400,2305
20241121,094000,182219305,3415,3415,3415,3415,25
20241121,093900,182133930,3425,3425,3425,3425,0
20241121,093800,182133930,3425,3425,3425,3425,0
20241121,093700,182133930,3425,3405,3425,3400,1395
20241121,093600,177388345,3405,3415,3420,3400,3161
20241121,093500,166623035,3410,3410,3410,3410,0
20241121,093400,166623035,3410,3410,3410,3410,0
20241121,093300,166623035,3410,3420,3425,3410,2363
20241121,093200,158555325,3415,3410,3415,3410,2313
20241121,093100,150658430,3410,3410,3410,3410,461
20241121,093000,149086420,3410,3410,3410,3410,0
20241121,092900,149086420,3410,3405,3410,3405,256
20241121,092800,148214720,3405,3405,3410,3400,4382
20241121,092700,133314630,3405,3405,3405,3405,369
20241121,092600,132058185,3405,3410,3410,3405,300
20241121,092500,131036535,3410,3410,3410,3410,158
20241121,092400,130497755,3410,3410,3415,3405,4572
20241121,092300,114924135,3410,3410,3410,3410,12
20241121,092200,114883215,3410,3410,3415,3410,212
20241121,092100,114160290,3410,3415,3415,3410,842
20241121,092000,111287805,3410,3405,3410,3405,2323
20241121,091900,103377200,3410,3410,3410,3410,2011
20241121,091800,96519690,3410,3410,3410,3410,4
20241121,091700,96506050,3410,3410,3410,3410,234
20241121,091600,95708110,3410,3415,3420,3410,2832
20241121,091500,86050425,3415,3415,3415,3415,1898
20241121,091400,79568755,3415,3420,3425,3415,1685
20241121,091300,73806540,3420,3420,3420,3415,194
20241121,091200,73143360,3420,3425,3425,3420,1251
20241121,091100,68864700,3425,3445,3445,3425,3324
20241121,091000,57473110,3435,3450,3450,3435,45
20241121,090900,57317890,3430,3425,3430,3425,1131
20241121,090800,53440630,3425,3440,3440,3425,2416
20241121,090700,45153390,3440,3475,3475,3440,11061
20241121,090600,6984960,3470,3470,3470,3470,0
20241121,090500,6984960,3470,3475,3475,3460,842
20241121,090400,4066190,3470,3480,3480,3470,582
20241121,090300,2044125,3485,3500,3500,3480,167
20241121,090200,1462230,3485,3485,3485,3485,19
20241121,090100,1396015,3490,3500,3500,3490,259
20241121,090000,492090,3490,3490,3490,3490,141