KissMeData/047310/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,192800,356788625,4550,4550,4550,4550,3791
20241121,192700,356788625,4550,4550,4550,4550,0
20241121,192600,356788625,4550,4550,4550,4550,0
20241121,192500,356788625,4550,4550,4550,4550,0
20241121,192400,356788625,4550,4550,4550,4550,0
20241121,192300,356788625,4550,4550,4550,4550,0
20241121,192200,356788625,4550,4550,4550,4550,0
20241121,192100,356788625,4550,4550,4550,4550,0
20241121,192000,356788625,4550,4550,4550,4550,0
20241121,191900,356788625,4550,4550,4550,4550,0
20241121,191800,356788625,4550,4550,4550,4550,0
20241121,191700,356788625,4550,4550,4550,4550,0
20241121,191600,356788625,4550,4550,4550,4550,0
20241121,191500,356788625,4550,4550,4550,4550,0
20241121,191400,356788625,4550,4550,4550,4550,0
20241121,191300,356788625,4550,4550,4550,4550,0
20241121,191200,356788625,4550,4550,4550,4550,0
20241121,191100,356788625,4550,4550,4550,4550,0
20241121,191000,356788625,4550,4550,4550,4550,0
20241121,190900,356788625,4550,4550,4550,4550,0
20241121,190800,356788625,4550,4550,4550,4550,0
20241121,190700,356788625,4550,4550,4550,4550,0
20241121,190600,356788625,4550,4550,4550,4550,0
20241121,190500,356788625,4550,4550,4550,4550,0
20241121,190400,356788625,4550,4550,4550,4550,0
20241121,190300,356788625,4550,4550,4550,4550,0
20241121,190200,356788625,4550,4550,4550,4550,0
20241121,190100,356788625,4550,4550,4550,4550,0
20241121,190000,356788625,4550,4550,4550,4550,0
20241121,185900,356788625,4550,4550,4550,4550,0
20241121,185800,356788625,4550,4550,4550,4550,3791
20241121,185700,356788625,4550,4550,4550,4550,0
20241121,185600,356788625,4550,4550,4550,4550,0
20241121,185500,356788625,4550,4550,4550,4550,0
20241121,185400,356788625,4550,4550,4550,4550,0
20241121,185300,356788625,4550,4550,4550,4550,0
20241121,185200,356788625,4550,4550,4550,4550,0
20241121,185100,356788625,4550,4550,4550,4550,0
20241121,185000,356788625,4550,4550,4550,4550,0
20241121,184900,356788625,4550,4550,4550,4550,0
20241121,184800,356788625,4550,4550,4550,4550,0
20241121,184700,356788625,4550,4550,4550,4550,0
20241121,184600,356788625,4550,4550,4550,4550,0
20241121,184500,356788625,4550,4550,4550,4550,0
20241121,184400,356788625,4550,4550,4550,4550,0
20241121,184300,356788625,4550,4550,4550,4550,0
20241121,184200,356788625,4550,4550,4550,4550,0
20241121,184100,356788625,4550,4550,4550,4550,0
20241121,184000,356788625,4550,4550,4550,4550,0
20241121,183900,356788625,4550,4550,4550,4550,0
20241121,183800,356788625,4550,4550,4550,4550,0
20241121,183700,356788625,4550,4550,4550,4550,0
20241121,183600,356788625,4550,4550,4550,4550,0
20241121,183500,356788625,4550,4550,4550,4550,0
20241121,183400,356788625,4550,4550,4550,4550,0
20241121,183300,356788625,4550,4550,4550,4550,0
20241121,183200,356788625,4550,4550,4550,4550,0
20241121,183100,356788625,4550,4550,4550,4550,0
20241121,183000,356788625,4550,4550,4550,4550,0
20241121,182900,356788625,4550,4550,4550,4550,0
20241121,182800,356788625,4550,4550,4550,4550,3791
20241121,182700,356788625,4550,4550,4550,4550,0
20241121,182600,356788625,4550,4550,4550,4550,0
20241121,182500,356788625,4550,4550,4550,4550,0
20241121,182400,356788625,4550,4550,4550,4550,0
20241121,182300,356788625,4550,4550,4550,4550,0
20241121,182200,356788625,4550,4550,4550,4550,0
20241121,182100,356788625,4550,4550,4550,4550,0
20241121,182000,356788625,4550,4550,4550,4550,0
20241121,181900,356788625,4550,4550,4550,4550,0
20241121,181800,356788625,4550,4550,4550,4550,0
20241121,181700,356788625,4550,4550,4550,4550,0
20241121,181600,356788625,4550,4550,4550,4550,0
20241121,181500,356788625,4550,4550,4550,4550,0
20241121,181400,356788625,4550,4550,4550,4550,0
20241121,181300,356788625,4550,4550,4550,4550,0
20241121,181200,356788625,4550,4550,4550,4550,0
20241121,181100,356788625,4550,4550,4550,4550,0
20241121,181000,356788625,4550,4550,4550,4550,0
20241121,180900,356788625,4550,4550,4550,4550,0
20241121,180800,356788625,4550,4550,4550,4550,0
20241121,180700,356788625,4550,4550,4550,4550,0
20241121,180600,356788625,4550,4550,4550,4550,0
20241121,180500,356788625,4550,4550,4550,4550,0
20241121,180400,356788625,4550,4550,4550,4550,0
20241121,180300,356788625,4550,4550,4550,4550,0
20241121,180200,356788625,4550,4550,4550,4550,0
20241121,180100,356788625,4550,4550,4550,4550,0
20241121,180000,356788625,4550,4550,4550,4550,0
20241121,175900,356788625,4550,4550,4550,4550,0
20241121,175800,356788625,4550,4550,4550,4550,3791
20241121,175700,356788625,4550,4550,4550,4550,0
20241121,175600,356788625,4550,4550,4550,4550,0
20241121,175500,356788625,4550,4550,4550,4550,0
20241121,175400,356788625,4550,4550,4550,4550,0
20241121,175300,356788625,4550,4550,4550,4550,0
20241121,175200,356788625,4550,4550,4550,4550,0
20241121,175100,356788625,4550,4550,4550,4550,0
20241121,175000,356788625,4550,4550,4550,4550,0
20241121,174900,356788625,4550,4550,4550,4550,0
20241121,174800,356788625,4550,4550,4550,4550,0
20241121,174700,356788625,4550,4550,4550,4550,0
20241121,174600,356788625,4550,4550,4550,4550,0
20241121,174500,356788625,4550,4550,4550,4550,0
20241121,174400,356788625,4550,4550,4550,4550,0
20241121,174300,356788625,4550,4550,4550,4550,0
20241121,174200,356788625,4550,4550,4550,4550,0
20241121,174100,356788625,4550,4550,4550,4550,0
20241121,174000,356788625,4550,4550,4550,4550,0
20241121,173900,356788625,4550,4550,4550,4550,0
20241121,173800,356788625,4550,4550,4550,4550,0
20241121,173700,356788625,4550,4550,4550,4550,0
20241121,173600,356788625,4550,4550,4550,4550,0
20241121,173500,356788625,4550,4550,4550,4550,0
20241121,173400,356788625,4550,4550,4550,4550,0
20241121,173300,356788625,4550,4550,4550,4550,0
20241121,173200,356788625,4550,4550,4550,4550,0
20241121,173100,356788625,4550,4550,4550,4550,0
20241121,173000,356788625,4550,4550,4550,4550,0
20241121,172900,356788625,4550,4550,4550,4550,0
20241121,172800,356788625,4550,4550,4550,4550,3791
20241121,172700,356788625,4550,4550,4550,4550,0
20241121,172600,356788625,4550,4550,4550,4550,0
20241121,172500,356788625,4550,4550,4550,4550,0
20241121,172400,356788625,4550,4550,4550,4550,0
20241121,172300,356788625,4550,4550,4550,4550,0
20241121,172200,356788625,4550,4550,4550,4550,0
20241121,172100,356788625,4550,4550,4550,4550,0
20241121,172000,356788625,4550,4550,4550,4550,0
20241121,171900,356788625,4550,4550,4550,4550,0
20241121,171800,356788625,4550,4550,4550,4550,0
20241121,171700,356788625,4550,4550,4550,4550,0
20241121,171600,356788625,4550,4550,4550,4550,0
20241121,171500,356788625,4550,4550,4550,4550,0
20241121,171400,356788625,4550,4550,4550,4550,0
20241121,171300,356788625,4550,4550,4550,4550,0
20241121,171200,356788625,4550,4550,4550,4550,0
20241121,171100,356788625,4550,4550,4550,4550,0
20241121,171000,356788625,4550,4550,4550,4550,0
20241121,170900,356788625,4550,4550,4550,4550,0
20241121,170800,356788625,4550,4550,4550,4550,0
20241121,170700,356788625,4550,4550,4550,4550,0
20241121,170600,356788625,4550,4550,4550,4550,0
20241121,170500,356788625,4550,4550,4550,4550,0
20241121,170400,356788625,4550,4550,4550,4550,0
20241121,170300,356788625,4550,4550,4550,4550,0
20241121,170200,356788625,4550,4550,4550,4550,0
20241121,170100,356788625,4550,4550,4550,4550,0
20241121,170000,356788625,4550,4550,4550,4550,0
20241121,165900,356788625,4550,4550,4550,4550,0
20241121,165800,356788625,4550,4550,4550,4550,3791
20241121,165700,356788625,4550,4550,4550,4550,0
20241121,165600,356788625,4550,4550,4550,4550,0
20241121,165500,356788625,4550,4550,4550,4550,0
20241121,165400,356788625,4550,4550,4550,4550,0
20241121,165300,356788625,4550,4550,4550,4550,0
20241121,165200,356788625,4550,4550,4550,4550,0
20241121,165100,356788625,4550,4550,4550,4550,0
20241121,165000,356788625,4550,4550,4550,4550,0
20241121,164900,356788625,4550,4550,4550,4550,0
20241121,164800,356788625,4550,4550,4550,4550,0
20241121,164700,356788625,4550,4550,4550,4550,0
20241121,164600,356788625,4550,4550,4550,4550,0
20241121,164500,356788625,4550,4550,4550,4550,0
20241121,164400,356788625,4550,4550,4550,4550,0
20241121,164300,356788625,4550,4550,4550,4550,0
20241121,164200,356788625,4550,4550,4550,4550,0
20241121,164100,356788625,4550,4550,4550,4550,0
20241121,164000,356788625,4550,4550,4550,4550,0
20241121,163900,356788625,4550,4550,4550,4550,0
20241121,163800,356788625,4550,4550,4550,4550,0
20241121,163700,356788625,4550,4550,4550,4550,0
20241121,163600,356788625,4550,4550,4550,4550,0
20241121,163500,356788625,4550,4550,4550,4550,0
20241121,163400,356788625,4550,4550,4550,4550,0
20241121,163300,356788625,4550,4550,4550,4550,0
20241121,163200,356788625,4550,4550,4550,4550,0
20241121,163100,356788625,4550,4550,4550,4550,0
20241121,163000,356788625,4550,4550,4550,4550,0
20241121,162900,356788625,4550,4550,4550,4550,0
20241121,162800,356788625,4550,4550,4550,4550,3791
20241121,162700,356788625,4550,4550,4550,4550,0
20241121,162600,356788625,4550,4550,4550,4550,0
20241121,162500,356788625,4550,4550,4550,4550,0
20241121,162400,356788625,4550,4550,4550,4550,0
20241121,162300,356788625,4550,4550,4550,4550,0
20241121,162200,356788625,4550,4550,4550,4550,0
20241121,162100,356788625,4550,4550,4550,4550,0
20241121,162000,356788625,4550,4550,4550,4550,0
20241121,161900,356788625,4550,4550,4550,4550,0
20241121,161800,356788625,4550,4550,4550,4550,0
20241121,161700,356788625,4550,4550,4550,4550,0
20241121,161600,356788625,4550,4550,4550,4550,0
20241121,161500,356788625,4550,4550,4550,4550,0
20241121,161400,356788625,4550,4550,4550,4550,0
20241121,161300,356788625,4550,4550,4550,4550,0
20241121,161200,356788625,4550,4550,4550,4550,0
20241121,161100,356788625,4550,4550,4550,4550,0
20241121,161000,356788625,4550,4550,4550,4550,0
20241121,160900,356788625,4550,4550,4550,4550,0
20241121,160800,356788625,4550,4550,4550,4550,0
20241121,160700,356788625,4550,4550,4550,4550,0
20241121,160600,356788625,4550,4550,4550,4550,0
20241121,160500,356788625,4550,4550,4550,4550,0
20241121,160400,356788625,4550,4550,4550,4550,0
20241121,160300,356788625,4550,4550,4550,4550,0
20241121,160200,356788625,4550,4550,4550,4550,0
20241121,160100,356788625,4550,4550,4550,4550,0
20241121,160000,356788625,4550,4550,4550,4550,0
20241121,155900,356788625,4550,4550,4550,4550,0
20241121,155800,356788625,4550,4550,4550,4550,3791
20241121,155700,356788625,4550,4550,4550,4550,0
20241121,155600,356788625,4550,4550,4550,4550,0
20241121,155500,356788625,4550,4550,4550,4550,0
20241121,155400,356788625,4550,4550,4550,4550,0
20241121,155300,356788625,4550,4550,4550,4550,0
20241121,155200,356788625,4550,4550,4550,4550,0
20241121,155100,356788625,4550,4550,4550,4550,0
20241121,155000,356788625,4550,4550,4550,4550,0
20241121,154900,356788625,4550,4550,4550,4550,0
20241121,154800,356788625,4550,4550,4550,4550,0
20241121,154700,356788625,4550,4550,4550,4550,0
20241121,154600,356788625,4550,4550,4550,4550,0
20241121,154500,356788625,4550,4550,4550,4550,0
20241121,154400,356788625,4550,4550,4550,4550,0
20241121,154300,356788625,4550,4550,4550,4550,0
20241121,154200,356788625,4550,4550,4550,4550,0
20241121,154100,356788625,4550,4550,4550,4550,0
20241121,154000,356788625,4550,4550,4550,4550,0
20241121,153900,356788625,4550,4550,4550,4550,0
20241121,153800,356788625,4550,4550,4550,4550,0
20241121,153700,356788625,4550,4550,4550,4550,0
20241121,153600,356788625,4550,4550,4550,4550,0
20241121,153500,356788625,4550,4550,4550,4550,0
20241121,153400,356788625,4550,4550,4550,4550,0
20241121,153300,356788625,4550,4550,4550,4550,0
20241121,153200,356788625,4550,4550,4550,4550,0
20241121,153100,356788625,4550,4550,4550,4550,0
20241121,153000,356788625,4550,4550,4550,4550,3791
20241121,152900,339539575,4575,4575,4575,4575,0
20241121,152800,339539575,4575,4575,4575,4575,0
20241121,152700,339539575,4575,4575,4575,4575,0
20241121,152600,339539575,4575,4575,4575,4575,0
20241121,152500,339539575,4575,4575,4575,4575,0
20241121,152400,339539575,4575,4575,4575,4575,0
20241121,152300,339539575,4575,4575,4575,4575,0
20241121,152200,339539575,4575,4575,4575,4575,0
20241121,152100,339539575,4575,4575,4575,4575,0
20241121,152000,339539575,4575,4575,4575,4575,0
20241121,151900,339539575,4575,4575,4575,4575,18
20241121,151800,339457225,4575,4570,4575,4570,8
20241121,151700,339420640,4570,4570,4570,4565,479
20241121,151600,337233750,4565,4565,4565,4565,0
20241121,151500,337233750,4565,4565,4565,4565,0
20241121,151400,337233750,4565,4570,4570,4565,102
20241121,151300,336768110,4575,4570,4575,4570,127
20241121,151200,336187715,4565,4570,4570,4565,1689
20241121,151100,328470985,4570,4570,4570,4570,240
20241121,151000,327374185,4575,4575,4575,4575,0
20241121,150900,327374185,4575,4575,4575,4575,11
20241121,150800,327323860,4575,4575,4575,4575,0
20241121,150700,327323860,4575,4575,4575,4575,0
20241121,150600,327323860,4575,4575,4575,4575,10
20241121,150500,327278110,4575,4575,4575,4575,0
20241121,150400,327278110,4575,4580,4580,4575,924
20241121,150300,323046195,4575,4575,4575,4575,93
20241121,150200,322620720,4570,4570,4570,4570,0
20241121,150100,322620720,4570,4570,4570,4570,0
20241121,150000,322620720,4570,4570,4570,4570,0
20241121,145900,322620720,4570,4570,4570,4570,0
20241121,145800,322620720,4570,4570,4570,4570,1
20241121,145700,322616150,4570,4570,4570,4570,2444
20241121,145600,311447070,4570,4570,4570,4570,500
20241121,145500,309162070,4575,4575,4575,4575,116
20241121,145400,308631370,4580,4580,4580,4580,0
20241121,145300,308631370,4580,4580,4580,4580,4
20241121,145200,308613050,4575,4580,4580,4575,617
20241121,145100,305787340,4580,4580,4580,4580,1
20241121,145000,305782760,4575,4575,4575,4575,57
20241121,144900,305521985,4580,4580,4580,4580,3
20241121,144800,305508245,4580,4580,4580,4580,0
20241121,144700,305508245,4580,4580,4580,4580,15
20241121,144600,305439545,4580,4580,4580,4575,14
20241121,144500,305375485,4575,4575,4575,4575,0
20241121,144400,305375485,4575,4575,4575,4575,0
20241121,144300,305375485,4575,4575,4575,4575,0
20241121,144200,305375485,4575,4575,4575,4575,0
20241121,144100,305375485,4575,4575,4575,4575,393
20241121,144000,303577510,4580,4580,4580,4580,0
20241121,143900,303577510,4580,4580,4580,4580,36
20241121,143800,303412630,4580,4580,4580,4580,6
20241121,143700,303385150,4565,4565,4565,4565,0
20241121,143600,303385150,4565,4580,4580,4565,101
20241121,143500,302923745,4580,4580,4580,4580,2
20241121,143400,302914585,4580,4580,4580,4580,73
20241121,143300,302580245,4585,4585,4585,4585,9
20241121,143200,302538980,4585,4585,4585,4585,0
20241121,143100,302538980,4585,4585,4585,4585,0
20241121,143000,302538980,4585,4585,4585,4585,95
20241121,142900,302103405,4585,4585,4585,4585,0
20241121,142800,302103405,4585,4570,4585,4570,197
20241121,142700,301203070,4570,4570,4570,4570,7
20241121,142600,301171080,4570,4570,4570,4570,73
20241121,142500,300837470,4570,4575,4575,4570,70
20241121,142400,300517370,4575,4580,4580,4575,16
20241121,142300,300444140,4580,4580,4580,4580,10
20241121,142200,300398340,4580,4580,4580,4580,2
20241121,142100,300389180,4580,4580,4580,4580,60
20241121,142000,300114380,4580,4580,4590,4580,1451
20241121,141900,293454805,4580,4580,4580,4580,0
20241121,141800,293454805,4580,4580,4580,4580,0
20241121,141700,293454805,4580,4580,4580,4580,0
20241121,141600,293454805,4580,4580,4580,4580,5
20241121,141500,293431905,4555,4585,4585,4550,4507
20241121,141400,272892300,4580,4585,4585,4580,348
20241121,141300,271297465,4590,4590,4590,4590,0
20241121,141200,271297465,4590,4605,4605,4590,16
20241121,141100,271223860,4600,4600,4600,4600,5
20241121,141000,271200860,4610,4610,4610,4610,0
20241121,140900,271200860,4610,4610,4610,4610,0
20241121,140800,271200860,4610,4610,4610,4610,5
20241121,140700,271177810,4610,4610,4610,4610,1
20241121,140600,271173200,4590,4590,4590,4590,10
20241121,140500,271127300,4615,4615,4615,4615,0
20241121,140400,271127300,4615,4615,4615,4615,0
20241121,140300,271127300,4615,4615,4615,4615,0
20241121,140200,271127300,4615,4600,4615,4600,606
20241121,140100,268339685,4610,4610,4610,4610,1
20241121,140000,268335075,4600,4600,4600,4600,55
20241121,135900,268082075,4585,4600,4600,4585,302
20241121,135800,266697325,4600,4600,4600,4600,3
20241121,135700,266683525,4595,4595,4595,4595,410
20241121,135600,264799575,4600,4600,4600,4600,0
20241121,135500,264799575,4600,4600,4600,4600,73
20241121,135400,264463775,4600,4600,4600,4600,14
20241121,135300,264399375,4615,4615,4615,4615,1
20241121,135200,264394760,4600,4600,4600,4600,3
20241121,135100,264380960,4615,4615,4615,4615,5
20241121,135000,264357885,4615,4615,4615,4615,17
20241121,134900,264279430,4600,4600,4600,4600,151
20241121,134800,263584830,4600,4600,4600,4585,929
20241121,134700,259320495,4600,4600,4600,4600,30
20241121,134600,259182495,4620,4620,4620,4620,2
20241121,134500,259173255,4600,4600,4600,4600,0
20241121,134400,259173255,4600,4600,4600,4600,0
20241121,134300,259173255,4600,4600,4600,4600,0
20241121,134200,259173255,4600,4600,4600,4600,0
20241121,134100,259173255,4600,4605,4605,4600,1300
20241121,134000,253192815,4610,4610,4610,4610,0
20241121,133900,253192815,4610,4610,4610,4610,176
20241121,133800,252381455,4610,4610,4610,4610,13
20241121,133700,252321525,4620,4620,4620,4610,220
20241121,133600,251307295,4620,4620,4620,4620,10
20241121,133500,251261095,4630,4630,4630,4630,0
20241121,133400,251261095,4630,4630,4630,4630,0
20241121,133300,251261095,4630,4630,4630,4630,0
20241121,133200,251261095,4630,4630,4630,4630,1
20241121,133100,251256465,4625,4625,4625,4625,0
20241121,133000,251256465,4625,4625,4625,4625,0
20241121,132900,251256465,4625,4625,4625,4625,0
20241121,132800,251256465,4625,4625,4625,4625,0
20241121,132700,251256465,4625,4625,4625,4625,100
20241121,132600,250793965,4625,4625,4625,4625,5
20241121,132500,250770840,4625,4625,4625,4625,0
20241121,132400,250770840,4625,4625,4625,4625,0
20241121,132300,250770840,4625,4625,4625,4625,0
20241121,132200,250770840,4625,4625,4625,4625,1
20241121,132100,250766215,4605,4620,4625,4605,33
20241121,132000,250613735,4625,4625,4625,4625,0
20241121,131900,250613735,4625,4625,4625,4625,0
20241121,131800,250613735,4625,4605,4625,4605,12
20241121,131700,250558355,4625,4625,4625,4625,3
20241121,131600,250544480,4625,4625,4625,4625,10
20241121,131500,250498230,4625,4625,4625,4625,6
20241121,131400,250470480,4630,4630,4630,4630,0
20241121,131300,250470480,4630,4630,4630,4630,6
20241121,131200,250442700,4630,4630,4630,4630,0
20241121,131100,250442700,4630,4605,4630,4605,5886
20241121,131000,223308180,4600,4600,4600,4600,1111
20241121,130900,218197580,4595,4595,4595,4595,90
20241121,130800,217784030,4600,4600,4600,4600,35
20241121,130700,217623030,4600,4600,4600,4600,0
20241121,130600,217623030,4600,4595,4600,4595,900
20241121,130500,213485175,4595,4595,4595,4595,216
20241121,130400,212492655,4595,4595,4595,4595,1
20241121,130300,212488060,4595,4585,4595,4585,116
20241121,130200,211956190,4590,4590,4590,4590,137
20241121,130100,211327360,4590,4590,4590,4590,2
20241121,130000,211318180,4590,4590,4590,4590,100
20241121,125900,210859180,4585,4585,4585,4585,0
20241121,125800,210859180,4585,4585,4585,4585,65
20241121,125700,210561155,4585,4590,4590,4585,213
20241121,125600,209583525,4590,4590,4590,4590,0
20241121,125500,209583525,4590,4590,4590,4590,0
20241121,125400,209583525,4590,4590,4590,4585,436
20241121,125300,207582400,4585,4585,4585,4585,0
20241121,125200,207582400,4585,4590,4590,4585,28
20241121,125100,207453890,4590,4590,4590,4590,0
20241121,125000,207453890,4590,4590,4590,4590,21
20241121,124900,207357500,4590,4590,4590,4590,4
20241121,124800,207339140,4590,4590,4590,4590,1
20241121,124700,207334550,4585,4585,4585,4585,0
20241121,124600,207334550,4585,4585,4585,4585,100
20241121,124500,206876050,4585,4590,4590,4585,125
20241121,124400,206302370,4590,4590,4590,4590,0
20241121,124300,206302370,4590,4590,4590,4590,0
20241121,124200,206302370,4590,4590,4590,4590,0
20241121,124100,206302370,4590,4590,4590,4590,0
20241121,124000,206302370,4590,4590,4590,4590,0
20241121,123900,206302370,4590,4590,4590,4590,1
20241121,123800,206297780,4590,4590,4590,4590,19
20241121,123700,206210570,4590,4590,4590,4590,3
20241121,123600,206196800,4590,4590,4590,4590,1
20241121,123500,206192210,4590,4595,4595,4590,5
20241121,123400,206169255,4590,4590,4590,4590,0
20241121,123300,206169255,4590,4590,4590,4590,0
20241121,123200,206169255,4590,4590,4590,4590,0
20241121,123100,206169255,4590,4590,4590,4590,1
20241121,123000,206164665,4600,4600,4600,4600,4
20241121,122900,206146265,4600,4600,4600,4600,0
20241121,122800,206146265,4600,4600,4600,4600,1
20241121,122700,206141665,4600,4600,4600,4600,0
20241121,122600,206141665,4600,4600,4600,4600,0
20241121,122500,206141665,4600,4600,4600,4600,13
20241121,122400,206081865,4600,4600,4600,4600,4
20241121,122300,206063465,4600,4600,4600,4600,5
20241121,122200,206040465,4600,4600,4600,4600,0
20241121,122100,206040465,4600,4600,4600,4600,0
20241121,122000,206040465,4600,4600,4600,4600,1
20241121,121900,206035865,4595,4595,4595,4595,0
20241121,121800,206035865,4595,4600,4600,4595,5
20241121,121700,206012870,4595,4595,4595,4595,0
20241121,121600,206012870,4595,4595,4595,4595,4
20241121,121500,205994490,4595,4595,4595,4595,0
20241121,121400,205994490,4595,4595,4595,4595,171
20241121,121300,205208745,4600,4600,4600,4600,11
20241121,121200,205158145,4600,4595,4600,4595,12
20241121,121100,205102990,4600,4605,4605,4595,496
20241121,121000,202823110,4595,4600,4600,4595,1056
20241121,120900,197966910,4600,4595,4600,4595,147
20241121,120800,197290725,4600,4600,4600,4600,0
20241121,120700,197290725,4600,4600,4600,4595,2000
20241121,120600,188090740,4600,4600,4600,4600,0
20241121,120500,188090740,4600,4600,4600,4600,0
20241121,120400,188090740,4600,4595,4600,4595,1609
20241121,120300,180697375,4595,4590,4595,4590,757
20241121,120200,177219750,4590,4590,4590,4590,3001
20241121,120100,163445160,4590,4590,4590,4590,0
20241121,120000,163445160,4590,4590,4590,4590,0
20241121,115900,163445160,4590,4590,4590,4590,1
20241121,115800,163440570,4580,4590,4590,4580,7
20241121,115700,163408500,4580,4580,4580,4580,614
20241121,115600,160596380,4580,4570,4580,4570,31
20241121,115500,160454700,4570,4570,4570,4570,1
20241121,115400,160450130,4580,4580,4580,4580,13
20241121,115300,160390590,4580,4580,4580,4580,11
20241121,115200,160340210,4580,4580,4580,4580,0
20241121,115100,160340210,4580,4570,4580,4570,25
20241121,115000,160225940,4580,4580,4580,4580,0
20241121,114900,160225940,4580,4580,4580,4580,20
20241121,114800,160134340,4580,4580,4580,4580,0
20241121,114700,160134340,4580,4575,4580,4570,98
20241121,114600,159686150,4575,4575,4575,4575,103
20241121,114500,159214925,4580,4580,4580,4580,335
20241121,114400,157680625,4590,4590,4590,4590,0
20241121,114300,157680625,4590,4590,4590,4590,0
20241121,114200,157680625,4590,4590,4590,4590,0
20241121,114100,157680625,4590,4590,4590,4590,0
20241121,114000,157680625,4590,4590,4590,4590,6
20241121,113900,157653085,4590,4590,4590,4590,0
20241121,113800,157653085,4590,4590,4590,4590,19
20241121,113700,157565875,4590,4590,4590,4590,0
20241121,113600,157565875,4590,4590,4590,4590,30
20241121,113500,157428175,4595,4595,4595,4595,104
20241121,113400,156950295,4590,4590,4590,4590,14
20241121,113300,156886035,4580,4580,4580,4580,40
20241121,113200,156702835,4590,4585,4590,4585,641
20241121,113100,153763645,4585,4590,4590,4585,2
20241121,113000,153754470,4590,4595,4595,4590,2
20241121,112900,153745285,4595,4595,4595,4595,1
20241121,112800,153740690,4595,4595,4595,4595,2
20241121,112700,153731500,4595,4595,4595,4595,0
20241121,112600,153731500,4595,4595,4595,4595,0
20241121,112500,153731500,4595,4595,4595,4595,1
20241121,112400,153726905,4590,4590,4590,4590,210
20241121,112300,152763005,4590,4590,4590,4590,322
20241121,112200,151285025,4590,4590,4590,4590,0
20241121,112100,151285025,4590,4590,4590,4590,0
20241121,112000,151285025,4590,4590,4590,4590,2
20241121,111900,151275845,4580,4580,4580,4580,0
20241121,111800,151275845,4580,4580,4580,4580,0
20241121,111700,151275845,4580,4580,4580,4580,15
20241121,111600,151207145,4570,4570,4570,4570,50
20241121,111500,150978645,4570,4570,4570,4570,0
20241121,111400,150978645,4570,4570,4570,4570,0
20241121,111300,150978645,4570,4570,4570,4570,100
20241121,111200,150521645,4570,4570,4570,4570,0
20241121,111100,150521645,4570,4570,4570,4570,10
20241121,111000,150475945,4600,4600,4600,4600,0
20241121,110900,150475945,4600,4600,4600,4600,0
20241121,110800,150475945,4600,4600,4600,4600,0
20241121,110700,150475945,4600,4595,4600,4575,1563
20241121,110600,143324260,4595,4595,4595,4595,153
20241121,110500,142621225,4595,4595,4595,4595,0
20241121,110400,142621225,4595,4595,4595,4595,0
20241121,110300,142621225,4595,4595,4595,4595,0
20241121,110200,142621225,4595,4600,4600,4595,412
20241121,110100,140728065,4610,4610,4610,4610,0
20241121,110000,140728065,4610,4610,4610,4610,2
20241121,105900,140718845,4610,4610,4610,4610,0
20241121,105800,140718845,4610,4600,4610,4600,104
20241121,105700,140239445,4600,4600,4600,4600,0
20241121,105600,140239445,4600,4600,4600,4600,10
20241121,105500,140193445,4600,4600,4600,4600,6
20241121,105400,140165845,4595,4595,4595,4595,0
20241121,105300,140165845,4595,4590,4595,4590,491
20241121,105200,137910700,4595,4595,4595,4595,0
20241121,105100,137910700,4595,4595,4595,4595,2
20241121,105000,137901510,4595,4595,4595,4595,6
20241121,104900,137873940,4595,4595,4595,4595,29
20241121,104800,137740685,4595,4595,4595,4595,0
20241121,104700,137740685,4595,4595,4595,4595,0
20241121,104600,137740685,4595,4595,4595,4595,2
20241121,104500,137731495,4595,4590,4595,4590,116
20241121,104400,137199030,4590,4590,4590,4590,800
20241121,104300,133527030,4595,4595,4595,4595,105
20241121,104200,133044555,4610,4610,4610,4610,20
20241121,104100,132952355,4610,4610,4610,4610,0
20241121,104000,132952355,4610,4605,4610,4605,15
20241121,103900,132883210,4610,4610,4610,4610,3
20241121,103800,132869380,4610,4610,4610,4610,0
20241121,103700,132869380,4610,4610,4610,4610,1
20241121,103600,132864770,4610,4610,4610,4610,0
20241121,103500,132864770,4610,4610,4610,4610,41
20241121,103400,132675760,4610,4605,4610,4605,6
20241121,103300,132648125,4610,4610,4610,4610,0
20241121,103200,132648125,4610,4610,4610,4610,0
20241121,103100,132648125,4610,4610,4610,4610,0
20241121,103000,132648125,4610,4610,4610,4610,0
20241121,102900,132648125,4610,4610,4610,4610,0
20241121,102800,132648125,4610,4610,4610,4610,0
20241121,102700,132648125,4610,4590,4610,4590,68
20241121,102600,132335985,4590,4590,4590,4590,1
20241121,102500,132331395,4575,4575,4575,4575,0
20241121,102400,132331395,4575,4575,4575,4575,0
20241121,102300,132331395,4575,4580,4580,4575,130
20241121,102200,131736145,4590,4590,4590,4590,57
20241121,102100,131474515,4590,4595,4595,4590,118
20241121,102000,130932805,4610,4610,4610,4610,0
20241121,101900,130932805,4610,4610,4610,4610,0
20241121,101800,130932805,4610,4610,4610,4610,0
20241121,101700,130932805,4610,4610,4610,4610,0
20241121,101600,130932805,4610,4610,4610,4610,0
20241121,101500,130932805,4610,4610,4610,4610,0
20241121,101400,130932805,4610,4610,4610,4610,23
20241121,101300,130826775,4610,4610,4610,4610,7
20241121,101200,130794505,4610,4610,4610,4610,0
20241121,101100,130794505,4610,4610,4610,4610,51
20241121,101000,130559395,4610,4610,4610,4610,43
20241121,100900,130361165,4600,4600,4600,4600,0
20241121,100800,130361165,4600,4615,4615,4600,22
20241121,100700,130259950,4615,4600,4615,4600,85
20241121,100600,129868875,4600,4580,4600,4580,12
20241121,100500,129813745,4575,4595,4595,4575,35
20241121,100400,129653520,4595,4600,4600,4595,19
20241121,100300,129566205,4595,4595,4595,4595,12
20241121,100200,129511065,4550,4550,4550,4550,0
20241121,100100,129511065,4550,4600,4600,4550,4276
20241121,100000,109990390,4600,4600,4600,4600,0
20241121,095900,109990390,4600,4590,4600,4585,598
20241121,095800,107241715,4590,4590,4590,4590,23
20241121,095700,107136145,4590,4590,4590,4590,100
20241121,095600,106677145,4590,4590,4590,4590,110
20241121,095500,106172245,4590,4590,4590,4590,30
20241121,095400,106034545,4590,4600,4600,4590,43
20241121,095300,105837165,4590,4590,4590,4590,0
20241121,095200,105837165,4590,4590,4590,4590,0
20241121,095100,105837165,4590,4590,4595,4590,143
20241121,095000,105180285,4595,4595,4595,4595,45
20241121,094900,104973510,4595,4590,4595,4590,124
20241121,094800,104403850,4590,4610,4610,4590,65
20241121,094700,104105200,4600,4600,4610,4590,254
20241121,094600,102938980,4610,4600,4610,4600,454
20241121,094500,100850560,4620,4620,4620,4620,50
20241121,094400,100619560,4620,4600,4620,4600,33
20241121,094300,100467740,4620,4620,4620,4620,22
20241121,094200,100366100,4620,4620,4620,4620,16
20241121,094100,100292180,4620,4615,4620,4615,40
20241121,094000,100107530,4610,4610,4610,4610,10
20241121,093900,100061430,4615,4615,4615,4615,501
20241121,093800,97749315,4615,4615,4615,4615,200
20241121,093700,96826315,4600,4590,4600,4590,27
20241121,093600,96702185,4590,4585,4590,4585,10
20241121,093500,96656290,4585,4585,4585,4585,140
20241121,093400,96014390,4585,4585,4585,4575,158
20241121,093300,95291055,4585,4580,4585,4580,76
20241121,093200,94942840,4580,4595,4595,4580,3153
20241121,093100,80480495,4595,4615,4615,4595,323
20241121,093000,78996175,4615,4605,4615,4600,774
20241121,092900,75435460,4620,4620,4620,4620,70
20241121,092800,75112060,4620,4605,4620,4605,31
20241121,092700,74969290,4620,4610,4620,4605,124
20241121,092600,74398245,4630,4630,4630,4630,3
20241121,092500,74384355,4630,4630,4630,4630,49
20241121,092400,74157485,4630,4630,4630,4630,0
20241121,092300,74157485,4630,4610,4630,4610,11
20241121,092200,74106735,4610,4610,4610,4610,882
20241121,092100,70040715,4605,4605,4605,4605,10
20241121,092000,69994665,4605,4610,4610,4605,15
20241121,091900,69925565,4610,4605,4610,4605,53
20241121,091800,69681260,4595,4590,4595,4590,41
20241121,091700,69492870,4585,4585,4585,4585,169
20241121,091600,68718005,4585,4590,4590,4585,659
20241121,091500,65693695,4590,4605,4605,4590,3221
20241121,091400,50887830,4605,4615,4615,4605,1490
20241121,091300,44022115,4660,4660,4660,4660,0
20241121,091200,44022115,4660,4620,4660,4615,107
20241121,091100,43527255,4630,4615,4630,4610,1367
20241121,091000,37224995,4605,4670,4670,4605,1698
20241121,090900,29375085,4635,4670,4670,4630,214
20241121,090800,28382840,4635,4650,4670,4635,432
20241121,090700,26378555,4670,4650,4670,4650,1270
20241121,090600,20466815,4650,4660,4660,4640,2615
20241121,090500,8304570,4695,4680,4700,4665,533
20241121,090400,5814405,4655,4655,4655,4655,366
20241121,090300,4110675,4655,4655,4655,4655,65
20241121,090200,3808100,4655,4640,4655,4640,434
20241121,090100,1794040,4640,4640,4640,4640,0
20241121,090000,1794040,4640,4600,4640,4600,390