KissMeData/067990/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,194400,243929655,4540,4540,4540,4540,157
20241121,194300,243929655,4540,4540,4540,4540,0
20241121,194200,243929655,4540,4540,4540,4540,0
20241121,194100,243929655,4540,4540,4540,4540,0
20241121,194000,243929655,4540,4540,4540,4540,0
20241121,193900,243929655,4540,4540,4540,4540,0
20241121,193800,243929655,4540,4540,4540,4540,0
20241121,193700,243929655,4540,4540,4540,4540,0
20241121,193600,243929655,4540,4540,4540,4540,0
20241121,193500,243929655,4540,4540,4540,4540,0
20241121,193400,243929655,4540,4540,4540,4540,0
20241121,193300,243929655,4540,4540,4540,4540,0
20241121,193200,243929655,4540,4540,4540,4540,0
20241121,193100,243929655,4540,4540,4540,4540,0
20241121,193000,243929655,4540,4540,4540,4540,0
20241121,192900,243929655,4540,4540,4540,4540,0
20241121,192800,243929655,4540,4540,4540,4540,0
20241121,192700,243929655,4540,4540,4540,4540,0
20241121,192600,243929655,4540,4540,4540,4540,0
20241121,192500,243929655,4540,4540,4540,4540,0
20241121,192400,243929655,4540,4540,4540,4540,0
20241121,192300,243929655,4540,4540,4540,4540,0
20241121,192200,243929655,4540,4540,4540,4540,0
20241121,192100,243929655,4540,4540,4540,4540,0
20241121,192000,243929655,4540,4540,4540,4540,0
20241121,191900,243929655,4540,4540,4540,4540,0
20241121,191800,243929655,4540,4540,4540,4540,0
20241121,191700,243929655,4540,4540,4540,4540,0
20241121,191600,243929655,4540,4540,4540,4540,0
20241121,191500,243929655,4540,4540,4540,4540,0
20241121,191400,243929655,4540,4540,4540,4540,157
20241121,191300,243929655,4540,4540,4540,4540,0
20241121,191200,243929655,4540,4540,4540,4540,0
20241121,191100,243929655,4540,4540,4540,4540,0
20241121,191000,243929655,4540,4540,4540,4540,0
20241121,190900,243929655,4540,4540,4540,4540,0
20241121,190800,243929655,4540,4540,4540,4540,0
20241121,190700,243929655,4540,4540,4540,4540,0
20241121,190600,243929655,4540,4540,4540,4540,0
20241121,190500,243929655,4540,4540,4540,4540,0
20241121,190400,243929655,4540,4540,4540,4540,0
20241121,190300,243929655,4540,4540,4540,4540,0
20241121,190200,243929655,4540,4540,4540,4540,0
20241121,190100,243929655,4540,4540,4540,4540,0
20241121,190000,243929655,4540,4540,4540,4540,0
20241121,185900,243929655,4540,4540,4540,4540,0
20241121,185800,243929655,4540,4540,4540,4540,0
20241121,185700,243929655,4540,4540,4540,4540,0
20241121,185600,243929655,4540,4540,4540,4540,0
20241121,185500,243929655,4540,4540,4540,4540,0
20241121,185400,243929655,4540,4540,4540,4540,0
20241121,185300,243929655,4540,4540,4540,4540,0
20241121,185200,243929655,4540,4540,4540,4540,0
20241121,185100,243929655,4540,4540,4540,4540,0
20241121,185000,243929655,4540,4540,4540,4540,0
20241121,184900,243929655,4540,4540,4540,4540,0
20241121,184800,243929655,4540,4540,4540,4540,0
20241121,184700,243929655,4540,4540,4540,4540,0
20241121,184600,243929655,4540,4540,4540,4540,0
20241121,184500,243929655,4540,4540,4540,4540,0
20241121,184400,243929655,4540,4540,4540,4540,157
20241121,184300,243929655,4540,4540,4540,4540,0
20241121,184200,243929655,4540,4540,4540,4540,0
20241121,184100,243929655,4540,4540,4540,4540,0
20241121,184000,243929655,4540,4540,4540,4540,0
20241121,183900,243929655,4540,4540,4540,4540,0
20241121,183800,243929655,4540,4540,4540,4540,0
20241121,183700,243929655,4540,4540,4540,4540,0
20241121,183600,243929655,4540,4540,4540,4540,0
20241121,183500,243929655,4540,4540,4540,4540,0
20241121,183400,243929655,4540,4540,4540,4540,0
20241121,183300,243929655,4540,4540,4540,4540,0
20241121,183200,243929655,4540,4540,4540,4540,0
20241121,183100,243929655,4540,4540,4540,4540,0
20241121,183000,243929655,4540,4540,4540,4540,0
20241121,182900,243929655,4540,4540,4540,4540,0
20241121,182800,243929655,4540,4540,4540,4540,0
20241121,182700,243929655,4540,4540,4540,4540,0
20241121,182600,243929655,4540,4540,4540,4540,0
20241121,182500,243929655,4540,4540,4540,4540,0
20241121,182400,243929655,4540,4540,4540,4540,0
20241121,182300,243929655,4540,4540,4540,4540,0
20241121,182200,243929655,4540,4540,4540,4540,0
20241121,182100,243929655,4540,4540,4540,4540,0
20241121,182000,243929655,4540,4540,4540,4540,0
20241121,181900,243929655,4540,4540,4540,4540,0
20241121,181800,243929655,4540,4540,4540,4540,0
20241121,181700,243929655,4540,4540,4540,4540,0
20241121,181600,243929655,4540,4540,4540,4540,0
20241121,181500,243929655,4540,4540,4540,4540,0
20241121,181400,243929655,4540,4540,4540,4540,157
20241121,181300,243929655,4540,4540,4540,4540,0
20241121,181200,243929655,4540,4540,4540,4540,0
20241121,181100,243929655,4540,4540,4540,4540,0
20241121,181000,243929655,4540,4540,4540,4540,0
20241121,180900,243929655,4540,4540,4540,4540,0
20241121,180800,243929655,4540,4540,4540,4540,0
20241121,180700,243929655,4540,4540,4540,4540,0
20241121,180600,243929655,4540,4540,4540,4540,0
20241121,180500,243929655,4540,4540,4540,4540,0
20241121,180400,243929655,4540,4540,4540,4540,0
20241121,180300,243929655,4540,4540,4540,4540,0
20241121,180200,243929655,4540,4540,4540,4540,0
20241121,180100,243929655,4540,4540,4540,4540,0
20241121,180000,243929655,4540,4540,4540,4540,0
20241121,175900,243929655,4540,4540,4540,4540,0
20241121,175800,243929655,4540,4540,4540,4540,0
20241121,175700,243929655,4540,4540,4540,4540,0
20241121,175600,243929655,4540,4540,4540,4540,0
20241121,175500,243929655,4540,4540,4540,4540,0
20241121,175400,243929655,4540,4540,4540,4540,0
20241121,175300,243929655,4540,4540,4540,4540,0
20241121,175200,243929655,4540,4540,4540,4540,0
20241121,175100,243929655,4540,4540,4540,4540,0
20241121,175000,243929655,4540,4540,4540,4540,0
20241121,174900,243929655,4540,4540,4540,4540,0
20241121,174800,243929655,4540,4540,4540,4540,0
20241121,174700,243929655,4540,4540,4540,4540,0
20241121,174600,243929655,4540,4540,4540,4540,0
20241121,174500,243929655,4540,4540,4540,4540,0
20241121,174400,243929655,4540,4540,4540,4540,157
20241121,174300,243929655,4540,4540,4540,4540,0
20241121,174200,243929655,4540,4540,4540,4540,0
20241121,174100,243929655,4540,4540,4540,4540,0
20241121,174000,243929655,4540,4540,4540,4540,0
20241121,173900,243929655,4540,4540,4540,4540,0
20241121,173800,243929655,4540,4540,4540,4540,0
20241121,173700,243929655,4540,4540,4540,4540,0
20241121,173600,243929655,4540,4540,4540,4540,0
20241121,173500,243929655,4540,4540,4540,4540,0
20241121,173400,243929655,4540,4540,4540,4540,0
20241121,173300,243929655,4540,4540,4540,4540,0
20241121,173200,243929655,4540,4540,4540,4540,0
20241121,173100,243929655,4540,4540,4540,4540,0
20241121,173000,243929655,4540,4540,4540,4540,0
20241121,172900,243929655,4540,4540,4540,4540,0
20241121,172800,243929655,4540,4540,4540,4540,0
20241121,172700,243929655,4540,4540,4540,4540,0
20241121,172600,243929655,4540,4540,4540,4540,0
20241121,172500,243929655,4540,4540,4540,4540,0
20241121,172400,243929655,4540,4540,4540,4540,0
20241121,172300,243929655,4540,4540,4540,4540,0
20241121,172200,243929655,4540,4540,4540,4540,0
20241121,172100,243929655,4540,4540,4540,4540,0
20241121,172000,243929655,4540,4540,4540,4540,0
20241121,171900,243929655,4540,4540,4540,4540,0
20241121,171800,243929655,4540,4540,4540,4540,0
20241121,171700,243929655,4540,4540,4540,4540,0
20241121,171600,243929655,4540,4540,4540,4540,0
20241121,171500,243929655,4540,4540,4540,4540,0
20241121,171400,243929655,4540,4540,4540,4540,157
20241121,171300,243929655,4540,4540,4540,4540,0
20241121,171200,243929655,4540,4540,4540,4540,0
20241121,171100,243929655,4540,4540,4540,4540,0
20241121,171000,243929655,4540,4540,4540,4540,0
20241121,170900,243929655,4540,4540,4540,4540,0
20241121,170800,243929655,4540,4540,4540,4540,0
20241121,170700,243929655,4540,4540,4540,4540,0
20241121,170600,243929655,4540,4540,4540,4540,0
20241121,170500,243929655,4540,4540,4540,4540,0
20241121,170400,243929655,4540,4540,4540,4540,0
20241121,170300,243929655,4540,4540,4540,4540,0
20241121,170200,243929655,4540,4540,4540,4540,0
20241121,170100,243929655,4540,4540,4540,4540,0
20241121,170000,243929655,4540,4540,4540,4540,0
20241121,165900,243929655,4540,4540,4540,4540,0
20241121,165800,243929655,4540,4540,4540,4540,0
20241121,165700,243929655,4540,4540,4540,4540,0
20241121,165600,243929655,4540,4540,4540,4540,0
20241121,165500,243929655,4540,4540,4540,4540,0
20241121,165400,243929655,4540,4540,4540,4540,0
20241121,165300,243929655,4540,4540,4540,4540,0
20241121,165200,243929655,4540,4540,4540,4540,0
20241121,165100,243929655,4540,4540,4540,4540,0
20241121,165000,243929655,4540,4540,4540,4540,0
20241121,164900,243929655,4540,4540,4540,4540,0
20241121,164800,243929655,4540,4540,4540,4540,0
20241121,164700,243929655,4540,4540,4540,4540,0
20241121,164600,243929655,4540,4540,4540,4540,0
20241121,164500,243929655,4540,4540,4540,4540,0
20241121,164400,243929655,4540,4540,4540,4540,157
20241121,164300,243929655,4540,4540,4540,4540,0
20241121,164200,243929655,4540,4540,4540,4540,0
20241121,164100,243929655,4540,4540,4540,4540,0
20241121,164000,243929655,4540,4540,4540,4540,0
20241121,163900,243929655,4540,4540,4540,4540,0
20241121,163800,243929655,4540,4540,4540,4540,0
20241121,163700,243929655,4540,4540,4540,4540,0
20241121,163600,243929655,4540,4540,4540,4540,0
20241121,163500,243929655,4540,4540,4540,4540,0
20241121,163400,243929655,4540,4540,4540,4540,0
20241121,163300,243929655,4540,4540,4540,4540,0
20241121,163200,243929655,4540,4540,4540,4540,0
20241121,163100,243929655,4540,4540,4540,4540,0
20241121,163000,243929655,4540,4540,4540,4540,0
20241121,162900,243929655,4540,4540,4540,4540,0
20241121,162800,243929655,4540,4540,4540,4540,0
20241121,162700,243929655,4540,4540,4540,4540,0
20241121,162600,243929655,4540,4540,4540,4540,0
20241121,162500,243929655,4540,4540,4540,4540,0
20241121,162400,243929655,4540,4540,4540,4540,0
20241121,162300,243929655,4540,4540,4540,4540,0
20241121,162200,243929655,4540,4540,4540,4540,0
20241121,162100,243929655,4540,4540,4540,4540,0
20241121,162000,243929655,4540,4540,4540,4540,0
20241121,161900,243929655,4540,4540,4540,4540,0
20241121,161800,243929655,4540,4540,4540,4540,0
20241121,161700,243929655,4540,4540,4540,4540,0
20241121,161600,243929655,4540,4540,4540,4540,0
20241121,161500,243929655,4540,4540,4540,4540,0
20241121,161400,243929655,4540,4540,4540,4540,157
20241121,161300,243929655,4540,4540,4540,4540,0
20241121,161200,243929655,4540,4540,4540,4540,0
20241121,161100,243929655,4540,4540,4540,4540,0
20241121,161000,243929655,4540,4540,4540,4540,0
20241121,160900,243929655,4540,4540,4540,4540,0
20241121,160800,243929655,4540,4540,4540,4540,0
20241121,160700,243929655,4540,4540,4540,4540,0
20241121,160600,243929655,4540,4540,4540,4540,0
20241121,160500,243929655,4540,4540,4540,4540,0
20241121,160400,243929655,4540,4540,4540,4540,0
20241121,160300,243929655,4540,4540,4540,4540,0
20241121,160200,243929655,4540,4540,4540,4540,0
20241121,160100,243929655,4540,4540,4540,4540,0
20241121,160000,243929655,4540,4540,4540,4540,0
20241121,155900,243929655,4540,4540,4540,4540,0
20241121,155800,243929655,4540,4540,4540,4540,0
20241121,155700,243929655,4540,4540,4540,4540,0
20241121,155600,243929655,4540,4540,4540,4540,0
20241121,155500,243929655,4540,4540,4540,4540,0
20241121,155400,243929655,4540,4540,4540,4540,0
20241121,155300,243929655,4540,4540,4540,4540,0
20241121,155200,243929655,4540,4540,4540,4540,0
20241121,155100,243929655,4540,4540,4540,4540,0
20241121,155000,243929655,4540,4540,4540,4540,0
20241121,154900,243929655,4540,4540,4540,4540,0
20241121,154800,243929655,4540,4540,4540,4540,0
20241121,154700,243929655,4540,4540,4540,4540,0
20241121,154600,243929655,4540,4540,4540,4540,0
20241121,154500,243929655,4540,4540,4540,4540,0
20241121,154400,243929655,4540,4540,4540,4540,157
20241121,154300,243929655,4540,4540,4540,4540,0
20241121,154200,243929655,4540,4540,4540,4540,0
20241121,154100,243929655,4540,4540,4540,4540,0
20241121,154000,243929655,4540,4540,4540,4540,0
20241121,153900,243929655,4540,4540,4540,4540,0
20241121,153800,243929655,4540,4540,4540,4540,0
20241121,153700,243929655,4540,4540,4540,4540,0
20241121,153600,243929655,4540,4540,4540,4540,0
20241121,153500,243929655,4540,4540,4540,4540,0
20241121,153400,243929655,4540,4540,4540,4540,0
20241121,153300,243929655,4540,4540,4540,4540,0
20241121,153200,243929655,4540,4540,4540,4540,0
20241121,153100,243929655,4540,4540,4540,4540,0
20241121,153000,243929655,4540,4540,4540,4540,157
20241121,152900,243216875,4525,4525,4525,4525,0
20241121,152800,243216875,4525,4525,4525,4525,0
20241121,152700,243216875,4525,4525,4525,4525,0
20241121,152600,243216875,4525,4525,4525,4525,0
20241121,152500,243216875,4525,4525,4525,4525,0
20241121,152400,243216875,4525,4525,4525,4525,0
20241121,152300,243216875,4525,4525,4525,4525,0
20241121,152200,243216875,4525,4525,4525,4525,0
20241121,152100,243216875,4525,4525,4525,4525,0
20241121,152000,243216875,4525,4525,4525,4525,0
20241121,151900,243216875,4525,4525,4525,4525,31
20241121,151800,243076600,4530,4530,4530,4530,0
20241121,151700,243076600,4530,4530,4530,4530,36
20241121,151600,242913520,4535,4535,4535,4535,1
20241121,151500,242908985,4535,4535,4535,4535,5
20241121,151400,242886310,4530,4530,4530,4530,0
20241121,151300,242886310,4530,4530,4530,4530,0
20241121,151200,242886310,4530,4530,4530,4530,2
20241121,151100,242877250,4535,4535,4535,4535,0
20241121,151000,242877250,4535,4535,4535,4535,10
20241121,150900,242831900,4535,4535,4535,4535,90
20241121,150800,242423750,4530,4530,4530,4530,0
20241121,150700,242423750,4530,4530,4530,4530,0
20241121,150600,242423750,4530,4530,4530,4530,0
20241121,150500,242423750,4530,4530,4530,4530,361
20241121,150400,240788420,4530,4530,4530,4530,42
20241121,150300,240598160,4535,4535,4535,4535,0
20241121,150200,240598160,4535,4535,4535,4535,0
20241121,150100,240598160,4535,4540,4540,4535,847
20241121,150000,236755280,4545,4545,4545,4545,5
20241121,145900,236732555,4545,4530,4545,4530,5
20241121,145800,236709890,4530,4530,4530,4530,0
20241121,145700,236709890,4530,4530,4545,4530,700
20241121,145600,233537390,4545,4535,4545,4535,202
20241121,145500,232621300,4530,4535,4535,4530,800
20241121,145400,228996850,4545,4545,4545,4545,1
20241121,145300,228992305,4535,4535,4535,4535,909
20241121,145200,224869990,4545,4545,4545,4545,0
20241121,145100,224869990,4545,4545,4545,4545,0
20241121,145000,224869990,4545,4545,4545,4545,0
20241121,144900,224869990,4545,4545,4545,4545,300
20241121,144800,223506490,4545,4545,4545,4545,0
20241121,144700,223506490,4545,4545,4545,4545,500
20241121,144600,221233990,4545,4545,4545,4545,0
20241121,144500,221233990,4545,4540,4545,4525,270
20241121,144400,220010835,4535,4535,4535,4535,66
20241121,144300,219711525,4545,4545,4545,4545,0
20241121,144200,219711525,4545,4545,4545,4545,0
20241121,144100,219711525,4545,4545,4545,4545,0
20241121,144000,219711525,4545,4545,4545,4545,0
20241121,143900,219711525,4545,4545,4545,4545,0
20241121,143800,219711525,4545,4545,4545,4545,0
20241121,143700,219711525,4545,4545,4545,4545,0
20241121,143600,219711525,4545,4545,4545,4545,0
20241121,143500,219711525,4545,4545,4545,4545,0
20241121,143400,219711525,4545,4545,4545,4545,0
20241121,143300,219711525,4545,4545,4545,4545,0
20241121,143200,219711525,4545,4545,4545,4545,0
20241121,143100,219711525,4545,4540,4545,4535,1010
20241121,143000,215126135,4540,4520,4540,4520,112
20241121,142900,214617895,4520,4525,4530,4520,699
20241121,142800,211452140,4540,4540,4540,4540,0
20241121,142700,211452140,4540,4540,4540,4540,0
20241121,142600,211452140,4540,4525,4540,4520,90
20241121,142500,211044940,4540,4535,4540,4535,8
20241121,142400,211008655,4520,4535,4540,4520,92
20241121,142300,210592780,4535,4525,4535,4525,140
20241121,142200,209958780,4525,4530,4540,4525,52
20241121,142100,209723215,4540,4540,4540,4540,0
20241121,142000,209723215,4540,4515,4540,4515,74
20241121,141900,209389035,4545,4530,4545,4530,1328
20241121,141800,203363035,4530,4525,4530,4520,25
20241121,141700,203250000,4530,4530,4530,4530,0
20241121,141600,203250000,4530,4510,4530,4510,100
20241121,141500,202798775,4530,4530,4530,4530,0
20241121,141400,202798775,4530,4530,4530,4530,0
20241121,141300,202798775,4530,4510,4530,4510,80
20241121,141200,202437810,4520,4520,4520,4520,7
20241121,141100,202406170,4530,4530,4530,4530,0
20241121,141000,202406170,4530,4515,4530,4515,63
20241121,140900,202121710,4530,4515,4530,4515,22
20241121,140800,202022305,4530,4510,4530,4510,41
20241121,140700,201836975,4530,4530,4530,4530,0
20241121,140600,201836975,4530,4515,4530,4510,86
20241121,140500,201448905,4530,4530,4530,4530,0
20241121,140400,201448905,4530,4525,4530,4525,14
20241121,140300,201385550,4510,4520,4530,4510,66
20241121,140200,201087720,4520,4515,4520,4515,109
20241121,140100,200595575,4520,4515,4520,4515,26
20241121,140000,200478175,4520,4525,4525,4520,143
20241121,135900,199831690,4530,4525,4530,4525,25
20241121,135800,199718560,4530,4515,4530,4515,124
20241121,135700,199158570,4535,4510,4535,4510,561
20241121,135600,196621575,4510,4520,4520,4510,225
20241121,135500,195605735,4525,4510,4525,4505,231
20241121,135400,194562935,4515,4500,4515,4500,26
20241121,135300,194445725,4515,4495,4515,4495,2563
20241121,135200,182907685,4495,4490,4500,4490,17
20241121,135100,182831310,4485,4490,4490,4485,12
20241121,135000,182777460,4500,4500,4500,4485,139
20241121,134900,182153925,4495,4490,4495,4490,1465
20241121,134800,175568870,4490,4490,4490,4490,18
20241121,134700,175488050,4495,4490,4495,4490,14
20241121,134600,175425185,4475,4480,4480,4475,72
20241121,134500,175102875,4480,4480,4480,4480,13
20241121,134400,175044635,4495,4475,4495,4470,1202
20241121,134300,169665850,4475,4480,4480,4475,74
20241121,134200,169334660,4500,4480,4500,4480,37
20241121,134100,169168800,4485,4485,4485,4480,29
20241121,134000,169038780,4475,4475,4475,4475,50
20241121,133900,168815030,4500,4500,4500,4500,0
20241121,133800,168815030,4500,4500,4500,4500,0
20241121,133700,168815030,4500,4475,4500,4475,122
20241121,133600,168268490,4485,4485,4485,4485,12
20241121,133500,168214670,4485,4485,4485,4485,11
20241121,133400,168165335,4495,4490,4495,4490,2
20241121,133300,168156350,4490,4475,4490,4475,59
20241121,133200,167892190,4500,4495,4500,4490,88
20241121,133100,167496260,4475,4475,4475,4475,11
20241121,133000,167447035,4475,4475,4475,4475,50
20241121,132900,167223285,4475,4475,4475,4475,0
20241121,132800,167223285,4475,4475,4475,4475,0
20241121,132700,167223285,4475,4475,4475,4475,50
20241121,132600,166999535,4495,4495,4495,4495,0
20241121,132500,166999535,4495,4495,4495,4495,1
20241121,132400,166995040,4475,4475,4475,4475,0
20241121,132300,166995040,4475,4490,4495,4475,244
20241121,132200,165900100,4490,4490,4490,4490,10
20241121,132100,165855200,4475,4475,4475,4475,0
20241121,132000,165855200,4475,4475,4475,4475,50
20241121,131900,165631450,4475,4475,4475,4475,0
20241121,131800,165631450,4475,4475,4475,4475,0
20241121,131700,165631450,4475,4475,4475,4475,50
20241121,131600,165407700,4475,4475,4475,4475,0
20241121,131500,165407700,4475,4475,4475,4475,0
20241121,131400,165407700,4475,4475,4475,4475,0
20241121,131300,165407700,4475,4475,4475,4475,50
20241121,131200,165183950,4475,4475,4475,4475,0
20241121,131100,165183950,4475,4475,4475,4475,0
20241121,131000,165183950,4475,4475,4475,4475,50
20241121,130900,164960200,4495,4490,4495,4490,294
20241121,130800,163639940,4475,4475,4475,4475,0
20241121,130700,163639940,4475,4475,4475,4475,50
20241121,130600,163416190,4475,4475,4475,4475,0
20241121,130500,163416190,4475,4475,4475,4475,0
20241121,130400,163416190,4475,4475,4475,4475,0
20241121,130300,163416190,4475,4480,4480,4475,644
20241121,130200,160531320,4490,4490,4490,4490,0
20241121,130100,160531320,4490,4490,4490,4490,0
20241121,130000,160531320,4490,4480,4490,4480,58
20241121,125900,160271430,4480,4480,4480,4480,0
20241121,125800,160271430,4480,4480,4480,4480,0
20241121,125700,160271430,4480,4480,4480,4480,77
20241121,125600,159926470,4490,4490,4490,4490,550
20241121,125500,157456970,4485,4485,4485,4485,0
20241121,125400,157456970,4485,4485,4485,4485,388
20241121,125300,155716790,4490,4490,4490,4490,3
20241121,125200,155703320,4480,4480,4480,4480,0
20241121,125100,155703320,4480,4480,4480,4480,348
20241121,125000,154144280,4475,4475,4475,4475,50
20241121,124900,153920530,4475,4475,4475,4475,0
20241121,124800,153920530,4475,4475,4475,4475,0
20241121,124700,153920530,4475,4475,4475,4475,50
20241121,124600,153696780,4480,4480,4480,4480,0
20241121,124500,153696780,4480,4480,4480,4480,1
20241121,124400,153692300,4480,4475,4480,4475,52
20241121,124300,153459590,4480,4480,4480,4480,0
20241121,124200,153459590,4480,4480,4480,4480,1
20241121,124100,153455110,4475,4475,4475,4475,0
20241121,124000,153455110,4475,4475,4480,4475,62
20241121,123900,153177655,4475,4475,4475,4475,0
20241121,123800,153177655,4475,4475,4475,4475,0
20241121,123700,153177655,4475,4475,4475,4475,50
20241121,123600,152953905,4480,4480,4480,4480,0
20241121,123500,152953905,4480,4480,4480,4480,5
20241121,123400,152931505,4480,4480,4480,4480,10
20241121,123300,152886705,4475,4475,4475,4475,0
20241121,123200,152886705,4475,4475,4475,4475,0
20241121,123100,152886705,4475,4475,4475,4475,0
20241121,123000,152886705,4475,4475,4475,4475,50
20241121,122900,152662955,4475,4475,4475,4475,0
20241121,122800,152662955,4475,4475,4475,4475,0
20241121,122700,152662955,4475,4475,4475,4475,50
20241121,122600,152439205,4475,4475,4475,4475,0
20241121,122500,152439205,4475,4475,4475,4475,0
20241121,122400,152439205,4475,4475,4475,4475,50
20241121,122300,152215455,4490,4490,4490,4490,14
20241121,122200,152152595,4475,4475,4475,4475,0
20241121,122100,152152595,4475,4475,4475,4475,0
20241121,122000,152152595,4475,4490,4490,4475,51
20241121,121900,151924355,4475,4475,4475,4475,0
20241121,121800,151924355,4475,4475,4475,4475,0
20241121,121700,151924355,4475,4475,4475,4475,50
20241121,121600,151700605,4490,4490,4490,4490,0
20241121,121500,151700605,4490,4490,4490,4490,0
20241121,121400,151700605,4490,4480,4490,4480,52
20241121,121300,151467625,4480,4480,4480,4480,0
20241121,121200,151467625,4480,4480,4480,4480,0
20241121,121100,151467625,4480,4480,4480,4480,50
20241121,121000,151243625,4490,4490,4490,4490,0
20241121,120900,151243625,4490,4490,4490,4490,0
20241121,120800,151243625,4490,4490,4490,4490,0
20241121,120700,151243625,4490,4490,4490,4490,1000
20241121,120600,146753625,4480,4480,4480,4480,0
20241121,120500,146753625,4480,4475,4480,4475,20
20241121,120400,146664030,4475,4490,4490,4475,90
20241121,120300,146260680,4475,4475,4475,4475,0
20241121,120200,146260680,4475,4475,4475,4475,0
20241121,120100,146260680,4475,4475,4475,4475,50
20241121,120000,146036930,4475,4475,4475,4475,0
20241121,115900,146036930,4475,4475,4475,4475,0
20241121,115800,146036930,4475,4475,4475,4475,0
20241121,115700,146036930,4475,4475,4475,4475,50
20241121,115600,145813180,4490,4490,4490,4490,0
20241121,115500,145813180,4490,4475,4490,4475,58
20241121,115400,145552850,4475,4475,4475,4475,50
20241121,115300,145329100,4475,4475,4475,4475,0
20241121,115200,145329100,4475,4475,4475,4475,0
20241121,115100,145329100,4475,4475,4475,4475,50
20241121,115000,145105350,4475,4475,4475,4475,0
20241121,114900,145105350,4475,4475,4475,4475,0
20241121,114800,145105350,4475,4475,4475,4475,684
20241121,114700,142044450,4475,4475,4475,4475,1450
20241121,114600,135555700,4475,4475,4475,4475,640
20241121,114500,132691700,4475,4475,4475,4475,0
20241121,114400,132691700,4475,4475,4475,4475,50
20241121,114300,132467950,4475,4475,4475,4475,0
20241121,114200,132467950,4475,4475,4475,4475,0
20241121,114100,132467950,4475,4475,4475,4475,50
20241121,114000,132244200,4475,4475,4475,4475,0
20241121,113900,132244200,4475,4475,4475,4475,0
20241121,113800,132244200,4475,4475,4475,4475,0
20241121,113700,132244200,4475,4475,4475,4475,50
20241121,113600,132020450,4475,4475,4475,4475,0
20241121,113500,132020450,4475,4475,4475,4475,0
20241121,113400,132020450,4475,4475,4475,4475,50
20241121,113300,131796700,4470,4470,4470,4470,0
20241121,113200,131796700,4470,4470,4470,4470,0
20241121,113100,131796700,4470,4470,4470,4470,50
20241121,113000,131573200,4470,4470,4470,4470,10
20241121,112900,131528500,4470,4475,4475,4470,400
20241121,112800,129739705,4475,4480,4480,4475,2500
20241121,112700,118545470,4480,4485,4490,4480,250
20241121,112600,117424325,4480,4480,4480,4480,0
20241121,112500,117424325,4480,4480,4480,4480,0
20241121,112400,117424325,4480,4480,4480,4480,50
20241121,112300,117200325,4480,4480,4480,4480,0
20241121,112200,117200325,4480,4480,4480,4480,0
20241121,112100,117200325,4480,4480,4480,4480,50
20241121,112000,116976325,4485,4485,4485,4485,0
20241121,111900,116976325,4485,4485,4485,4485,7
20241121,111800,116944930,4485,4485,4485,4485,33
20241121,111700,116796925,4485,4485,4485,4485,0
20241121,111600,116796925,4485,4485,4485,4485,0
20241121,111500,116796925,4485,4485,4485,4485,100
20241121,111400,116348425,4485,4485,4485,4485,6
20241121,111300,116321515,4485,4485,4485,4485,95
20241121,111200,115895440,4485,4485,4485,4485,0
20241121,111100,115895440,4485,4485,4485,4485,1
20241121,111000,115890955,4480,4480,4480,4480,0
20241121,110900,115890955,4480,4480,4480,4480,374
20241121,110800,114215435,4475,4475,4475,4475,50
20241121,110700,113991685,4475,4475,4475,4475,0
20241121,110600,113991685,4475,4485,4485,4475,500
20241121,110500,111751450,4485,4485,4485,4485,0
20241121,110400,111751450,4485,4485,4485,4485,50
20241121,110300,111527200,4485,4485,4485,4485,0
20241121,110200,111527200,4485,4485,4485,4485,80
20241121,110100,111168400,4485,4485,4485,4485,2
20241121,110000,111159430,4485,4485,4485,4485,104
20241121,105900,110692990,4485,4485,4485,4485,0
20241121,105800,110692990,4485,4485,4485,4485,6
20241121,105700,110666080,4490,4490,4490,4490,1
20241121,105600,110661590,4490,4490,4490,4490,0
20241121,105500,110661590,4490,4490,4490,4490,1
20241121,105400,110657100,4490,4495,4495,4490,3
20241121,105300,110643625,4485,4485,4485,4485,0
20241121,105200,110643625,4485,4485,4485,4485,0
20241121,105100,110643625,4485,4490,4490,4485,614
20241121,105000,107887445,4495,4495,4495,4495,0
20241121,104900,107887445,4495,4495,4495,4495,0
20241121,104800,107887445,4495,4495,4495,4495,6
20241121,104700,107860475,4500,4500,4500,4500,0
20241121,104600,107860475,4500,4500,4500,4500,0
20241121,104500,107860475,4500,4500,4500,4500,45
20241121,104400,107657975,4500,4500,4500,4500,5
20241121,104300,107635475,4500,4500,4500,4500,0
20241121,104200,107635475,4500,4500,4500,4500,0
20241121,104100,107635475,4500,4500,4500,4500,50
20241121,104000,107410475,4500,4500,4500,4500,0
20241121,103900,107410475,4500,4500,4500,4500,0
20241121,103800,107410475,4500,4510,4510,4500,55
20241121,103700,107162925,4505,4505,4505,4505,500
20241121,103600,104910425,4505,4495,4505,4495,611
20241121,103500,102157980,4505,4505,4505,4485,751
20241121,103400,98775725,4510,4510,4510,4510,1
20241121,103300,98771215,4510,4495,4510,4495,1000
20241121,103200,94261340,4490,4495,4495,4490,162
20241121,103100,93533660,4495,4495,4495,4495,10
20241121,103000,93488710,4485,4505,4505,4485,1500
20241121,102900,86752800,4515,4515,4515,4515,334
20241121,102800,85244790,4505,4505,4505,4505,279
20241121,102700,83987895,4505,4505,4505,4505,34
20241121,102600,83834725,4500,4500,4500,4500,58
20241121,102500,83573725,4500,4500,4500,4500,200
20241121,102400,82673725,4500,4500,4500,4500,0
20241121,102300,82673725,4500,4500,4500,4500,0
20241121,102200,82673725,4500,4500,4500,4500,1
20241121,102100,82669225,4490,4500,4500,4490,51
20241121,102000,82440225,4490,4490,4490,4490,49
20241121,101900,82220215,4490,4505,4505,4490,7
20241121,101800,82188760,4490,4490,4490,4490,60
20241121,101700,81919360,4490,4505,4505,4490,126
20241121,101600,81352800,4515,4515,4515,4515,1
20241121,101500,81348285,4515,4505,4515,4505,56
20241121,101400,81095955,4515,4515,4515,4515,0
20241121,101300,81095955,4515,4515,4515,4515,0
20241121,101200,81095955,4515,4515,4515,4515,4
20241121,101100,81077895,4505,4505,4505,4505,81
20241121,101000,80712990,4505,4505,4505,4505,0
20241121,100900,80712990,4505,4505,4505,4505,0
20241121,100800,80712990,4505,4505,4505,4505,50
20241121,100700,80487740,4515,4515,4515,4515,0
20241121,100600,80487740,4515,4515,4515,4515,0
20241121,100500,80487740,4515,4505,4515,4505,51
20241121,100400,80257975,4530,4535,4535,4490,1552
20241121,100300,73272180,4535,4535,4535,4535,25
20241121,100200,73158805,4535,4510,4535,4510,4
20241121,100100,73140740,4510,4520,4520,4510,51
20241121,100000,72910720,4535,4515,4535,4515,13
20241121,095900,72852005,4515,4515,4515,4515,0
20241121,095800,72852005,4515,4515,4515,4515,50
20241121,095700,72626255,4515,4515,4515,4515,0
20241121,095600,72626255,4515,4515,4515,4515,0
20241121,095500,72626255,4515,4515,4515,4515,50
20241121,095400,72400505,4535,4535,4535,4535,0
20241121,095300,72400505,4535,4535,4535,4535,0
20241121,095200,72400505,4535,4510,4535,4510,51
20241121,095100,72170470,4550,4535,4550,4535,165
20241121,095000,71421405,4535,4530,4535,4505,1133
20241121,094900,66298990,4550,4545,4550,4545,16
20241121,094800,66226265,4515,4545,4550,4515,348
20241121,094700,64645040,4520,4550,4550,4520,2061
20241121,094600,55269290,4545,4535,4545,4535,5402
20241121,094500,30735715,4510,4510,4510,4510,220
20241121,094400,29743515,4540,4540,4540,4540,0
20241121,094300,29743515,4540,4540,4540,4540,4
20241121,094200,29725355,4510,4510,4510,4510,50
20241121,094100,29499855,4545,4515,4545,4515,27
20241121,094000,29377170,4515,4515,4515,4515,0
20241121,093900,29377170,4515,4515,4515,4515,0
20241121,093800,29377170,4515,4515,4515,4515,50
20241121,093700,29151420,4545,4545,4545,4545,0
20241121,093600,29151420,4545,4515,4545,4515,688
20241121,093500,26045010,4515,4510,4515,4510,93
20241121,093400,25625575,4515,4515,4515,4515,0
20241121,093300,25625575,4515,4515,4515,4515,0
20241121,093200,25625575,4515,4520,4520,4515,208
20241121,093100,24686240,4525,4525,4525,4525,0
20241121,093000,24686240,4525,4525,4525,4525,99
20241121,092900,24238265,4525,4520,4525,4520,2
20241121,092800,24229220,4525,4545,4545,4525,101
20241121,092700,23770755,4545,4545,4545,4545,30
20241121,092600,23634405,4545,4540,4545,4540,1001
20241121,092500,19085185,4520,4540,4540,4520,84
20241121,092400,18705415,4545,4545,4545,4545,0
20241121,092300,18705415,4545,4540,4545,4540,7
20241121,092200,18673630,4540,4520,4540,4520,107
20241121,092100,18189435,4525,4545,4545,4525,4
20241121,092000,18171315,4540,4510,4540,4505,279
20241121,091900,16908600,4510,4510,4510,4510,7
20241121,091800,16877030,4510,4510,4510,4510,50
20241121,091700,16651530,4540,4540,4540,4540,0
20241121,091600,16651530,4540,4515,4540,4515,103
20241121,091500,16186420,4515,4515,4515,4515,25
20241121,091400,16073545,4520,4530,4545,4520,491
20241121,091300,13846360,4530,4520,4530,4520,111
20241121,091200,13344190,4520,4520,4520,4520,18
20241121,091100,13262830,4525,4525,4525,4525,0
20241121,091000,13262830,4525,4525,4525,4525,9
20241121,090900,13222105,4525,4505,4540,4505,674
20241121,090800,10166495,4525,4510,4525,4510,103
20241121,090700,9701185,4515,4515,4515,4515,1
20241121,090600,9696670,4500,4500,4500,4500,49
20241121,090500,9476170,4500,4510,4510,4500,302
20241121,090400,8114160,4525,4525,4525,4525,0
20241121,090300,8114160,4525,4525,4525,4525,0
20241121,090200,8114160,4525,4525,4545,4500,495
20241121,090100,5882700,4550,4495,4550,4495,1306
20241121,090000,0,4490,4490,4490,4490,0