KissMeData/007820/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,184900,253213980,4295,4295,4295,4295,3993
20241119,184800,253213980,4295,4295,4295,4295,0
20241119,184700,253213980,4295,4295,4295,4295,0
20241119,184600,253213980,4295,4295,4295,4295,0
20241119,184500,253213980,4295,4295,4295,4295,0
20241119,184400,253213980,4295,4295,4295,4295,0
20241119,184300,253213980,4295,4295,4295,4295,0
20241119,184200,253213980,4295,4295,4295,4295,0
20241119,184100,253213980,4295,4295,4295,4295,0
20241119,184000,253213980,4295,4295,4295,4295,0
20241119,183900,253213980,4295,4295,4295,4295,0
20241119,183800,253213980,4295,4295,4295,4295,0
20241119,183700,253213980,4295,4295,4295,4295,0
20241119,183600,253213980,4295,4295,4295,4295,0
20241119,183500,253213980,4295,4295,4295,4295,0
20241119,183400,253213980,4295,4295,4295,4295,0
20241119,183300,253213980,4295,4295,4295,4295,0
20241119,183200,253213980,4295,4295,4295,4295,0
20241119,183100,253213980,4295,4295,4295,4295,0
20241119,183000,253213980,4295,4295,4295,4295,0
20241119,182900,253213980,4295,4295,4295,4295,0
20241119,182800,253213980,4295,4295,4295,4295,0
20241119,182700,253213980,4295,4295,4295,4295,0
20241119,182600,253213980,4295,4295,4295,4295,0
20241119,182500,253213980,4295,4295,4295,4295,0
20241119,182400,253213980,4295,4295,4295,4295,0
20241119,182300,253213980,4295,4295,4295,4295,0
20241119,182200,253213980,4295,4295,4295,4295,0
20241119,182100,253213980,4295,4295,4295,4295,0
20241119,182000,253213980,4295,4295,4295,4295,0
20241119,181900,253213980,4295,4295,4295,4295,3993
20241119,181800,253213980,4295,4295,4295,4295,0
20241119,181700,253213980,4295,4295,4295,4295,0
20241119,181600,253213980,4295,4295,4295,4295,0
20241119,181500,253213980,4295,4295,4295,4295,0
20241119,181400,253213980,4295,4295,4295,4295,0
20241119,181300,253213980,4295,4295,4295,4295,0
20241119,181200,253213980,4295,4295,4295,4295,0
20241119,181100,253213980,4295,4295,4295,4295,0
20241119,181000,253213980,4295,4295,4295,4295,0
20241119,180900,253213980,4295,4295,4295,4295,0
20241119,180800,253213980,4295,4295,4295,4295,0
20241119,180700,253213980,4295,4295,4295,4295,0
20241119,180600,253213980,4295,4295,4295,4295,0
20241119,180500,253213980,4295,4295,4295,4295,0
20241119,180400,253213980,4295,4295,4295,4295,0
20241119,180300,253213980,4295,4295,4295,4295,0
20241119,180200,253213980,4295,4295,4295,4295,0
20241119,180100,253213980,4295,4295,4295,4295,0
20241119,180000,253213980,4295,4295,4295,4295,0
20241119,175900,253213980,4295,4295,4295,4295,0
20241119,175800,253213980,4295,4295,4295,4295,0
20241119,175700,253213980,4295,4295,4295,4295,0
20241119,175600,253213980,4295,4295,4295,4295,0
20241119,175500,253213980,4295,4295,4295,4295,0
20241119,175400,253213980,4295,4295,4295,4295,0
20241119,175300,253213980,4295,4295,4295,4295,0
20241119,175200,253213980,4295,4295,4295,4295,0
20241119,175100,253213980,4295,4295,4295,4295,0
20241119,175000,253213980,4295,4295,4295,4295,0
20241119,174900,253213980,4295,4295,4295,4295,3993
20241119,174800,253213980,4295,4295,4295,4295,0
20241119,174700,253213980,4295,4295,4295,4295,0
20241119,174600,253213980,4295,4295,4295,4295,0
20241119,174500,253213980,4295,4295,4295,4295,0
20241119,174400,253213980,4295,4295,4295,4295,0
20241119,174300,253213980,4295,4295,4295,4295,0
20241119,174200,253213980,4295,4295,4295,4295,0
20241119,174100,253213980,4295,4295,4295,4295,0
20241119,174000,253213980,4295,4295,4295,4295,0
20241119,173900,253213980,4295,4295,4295,4295,0
20241119,173800,253213980,4295,4295,4295,4295,0
20241119,173700,253213980,4295,4295,4295,4295,0
20241119,173600,253213980,4295,4295,4295,4295,0
20241119,173500,253213980,4295,4295,4295,4295,0
20241119,173400,253213980,4295,4295,4295,4295,0
20241119,173300,253213980,4295,4295,4295,4295,0
20241119,173200,253213980,4295,4295,4295,4295,0
20241119,173100,253213980,4295,4295,4295,4295,0
20241119,173000,253213980,4295,4295,4295,4295,0
20241119,172900,253213980,4295,4295,4295,4295,0
20241119,172800,253213980,4295,4295,4295,4295,0
20241119,172700,253213980,4295,4295,4295,4295,0
20241119,172600,253213980,4295,4295,4295,4295,0
20241119,172500,253213980,4295,4295,4295,4295,0
20241119,172400,253213980,4295,4295,4295,4295,0
20241119,172300,253213980,4295,4295,4295,4295,0
20241119,172200,253213980,4295,4295,4295,4295,0
20241119,172100,253213980,4295,4295,4295,4295,0
20241119,172000,253213980,4295,4295,4295,4295,0
20241119,171900,253213980,4295,4295,4295,4295,3993
20241119,171800,253213980,4295,4295,4295,4295,0
20241119,171700,253213980,4295,4295,4295,4295,0
20241119,171600,253213980,4295,4295,4295,4295,0
20241119,171500,253213980,4295,4295,4295,4295,0
20241119,171400,253213980,4295,4295,4295,4295,0
20241119,171300,253213980,4295,4295,4295,4295,0
20241119,171200,253213980,4295,4295,4295,4295,0
20241119,171100,253213980,4295,4295,4295,4295,0
20241119,171000,253213980,4295,4295,4295,4295,0
20241119,170900,253213980,4295,4295,4295,4295,0
20241119,170800,253213980,4295,4295,4295,4295,0
20241119,170700,253213980,4295,4295,4295,4295,0
20241119,170600,253213980,4295,4295,4295,4295,0
20241119,170500,253213980,4295,4295,4295,4295,0
20241119,170400,253213980,4295,4295,4295,4295,0
20241119,170300,253213980,4295,4295,4295,4295,0
20241119,170200,253213980,4295,4295,4295,4295,0
20241119,170100,253213980,4295,4295,4295,4295,0
20241119,170000,253213980,4295,4295,4295,4295,0
20241119,165900,253213980,4295,4295,4295,4295,0
20241119,165800,253213980,4295,4295,4295,4295,0
20241119,165700,253213980,4295,4295,4295,4295,0
20241119,165600,253213980,4295,4295,4295,4295,0
20241119,165500,253213980,4295,4295,4295,4295,0
20241119,165400,253213980,4295,4295,4295,4295,0
20241119,165300,253213980,4295,4295,4295,4295,0
20241119,165200,253213980,4295,4295,4295,4295,0
20241119,165100,253213980,4295,4295,4295,4295,0
20241119,165000,253213980,4295,4295,4295,4295,0
20241119,164900,253213980,4295,4295,4295,4295,3993
20241119,164800,253213980,4295,4295,4295,4295,0
20241119,164700,253213980,4295,4295,4295,4295,0
20241119,164600,253213980,4295,4295,4295,4295,0
20241119,164500,253213980,4295,4295,4295,4295,0
20241119,164400,253213980,4295,4295,4295,4295,0
20241119,164300,253213980,4295,4295,4295,4295,0
20241119,164200,253213980,4295,4295,4295,4295,0
20241119,164100,253213980,4295,4295,4295,4295,0
20241119,164000,253213980,4295,4295,4295,4295,0
20241119,163900,253213980,4295,4295,4295,4295,0
20241119,163800,253213980,4295,4295,4295,4295,0
20241119,163700,253213980,4295,4295,4295,4295,0
20241119,163600,253213980,4295,4295,4295,4295,0
20241119,163500,253213980,4295,4295,4295,4295,0
20241119,163400,253213980,4295,4295,4295,4295,0
20241119,163300,253213980,4295,4295,4295,4295,0
20241119,163200,253213980,4295,4295,4295,4295,0
20241119,163100,253213980,4295,4295,4295,4295,0
20241119,163000,253213980,4295,4295,4295,4295,0
20241119,162900,253213980,4295,4295,4295,4295,0
20241119,162800,253213980,4295,4295,4295,4295,0
20241119,162700,253213980,4295,4295,4295,4295,0
20241119,162600,253213980,4295,4295,4295,4295,0
20241119,162500,253213980,4295,4295,4295,4295,0
20241119,162400,253213980,4295,4295,4295,4295,0
20241119,162300,253213980,4295,4295,4295,4295,0
20241119,162200,253213980,4295,4295,4295,4295,0
20241119,162100,253213980,4295,4295,4295,4295,0
20241119,162000,253213980,4295,4295,4295,4295,0
20241119,161900,253213980,4295,4295,4295,4295,3993
20241119,161800,253213980,4295,4295,4295,4295,0
20241119,161700,253213980,4295,4295,4295,4295,0
20241119,161600,253213980,4295,4295,4295,4295,0
20241119,161500,253213980,4295,4295,4295,4295,0
20241119,161400,253213980,4295,4295,4295,4295,0
20241119,161300,253213980,4295,4295,4295,4295,0
20241119,161200,253213980,4295,4295,4295,4295,0
20241119,161100,253213980,4295,4295,4295,4295,0
20241119,161000,253213980,4295,4295,4295,4295,0
20241119,160900,253213980,4295,4295,4295,4295,0
20241119,160800,253213980,4295,4295,4295,4295,0
20241119,160700,253213980,4295,4295,4295,4295,0
20241119,160600,253213980,4295,4295,4295,4295,0
20241119,160500,253213980,4295,4295,4295,4295,0
20241119,160400,253213980,4295,4295,4295,4295,0
20241119,160300,253213980,4295,4295,4295,4295,0
20241119,160200,253213980,4295,4295,4295,4295,0
20241119,160100,253213980,4295,4295,4295,4295,0
20241119,160000,253213980,4295,4295,4295,4295,0
20241119,155900,253213980,4295,4295,4295,4295,0
20241119,155800,253213980,4295,4295,4295,4295,0
20241119,155700,253213980,4295,4295,4295,4295,0
20241119,155600,253213980,4295,4295,4295,4295,0
20241119,155500,253213980,4295,4295,4295,4295,0
20241119,155400,253213980,4295,4295,4295,4295,0
20241119,155300,253213980,4295,4295,4295,4295,0
20241119,155200,253213980,4295,4295,4295,4295,0
20241119,155100,253213980,4295,4295,4295,4295,0
20241119,155000,253213980,4295,4295,4295,4295,0
20241119,154900,253213980,4295,4295,4295,4295,3993
20241119,154800,253213980,4295,4295,4295,4295,0
20241119,154700,253213980,4295,4295,4295,4295,0
20241119,154600,253213980,4295,4295,4295,4295,0
20241119,154500,253213980,4295,4295,4295,4295,0
20241119,154400,253213980,4295,4295,4295,4295,0
20241119,154300,253213980,4295,4295,4295,4295,0
20241119,154200,253213980,4295,4295,4295,4295,0
20241119,154100,253213980,4295,4295,4295,4295,0
20241119,154000,253213980,4295,4295,4295,4295,0
20241119,153900,253213980,4295,4295,4295,4295,0
20241119,153800,253213980,4295,4295,4295,4295,0
20241119,153700,253213980,4295,4295,4295,4295,0
20241119,153600,253213980,4295,4295,4295,4295,0
20241119,153500,253213980,4295,4295,4295,4295,0
20241119,153400,253213980,4295,4295,4295,4295,0
20241119,153300,253213980,4295,4295,4295,4295,0
20241119,153200,253213980,4295,4295,4295,4295,0
20241119,153100,253213980,4295,4295,4295,4295,0
20241119,153000,253213980,4295,4295,4295,4295,3993
20241119,152900,236064045,4300,4300,4300,4300,0
20241119,152800,236064045,4300,4300,4300,4300,0
20241119,152700,236064045,4300,4300,4300,4300,0
20241119,152600,236064045,4300,4300,4300,4300,0
20241119,152500,236064045,4300,4300,4300,4300,0
20241119,152400,236064045,4300,4300,4300,4300,0
20241119,152300,236064045,4300,4300,4300,4300,0
20241119,152200,236064045,4300,4300,4300,4300,0
20241119,152100,236064045,4300,4300,4300,4300,0
20241119,152000,236064045,4300,4300,4300,4300,0
20241119,151900,236064045,4300,4300,4305,4300,33
20241119,151800,235922140,4305,4305,4305,4305,0
20241119,151700,235922140,4305,4305,4305,4300,205
20241119,151600,235040545,4300,4300,4300,4300,0
20241119,151500,235040545,4300,4300,4300,4300,16
20241119,151400,234971745,4300,4300,4300,4300,10
20241119,151300,234928745,4300,4300,4300,4300,10
20241119,151200,234885745,4300,4300,4300,4300,16
20241119,151100,234816945,4295,4295,4295,4295,0
20241119,151000,234816945,4295,4295,4295,4295,0
20241119,150900,234816945,4295,4295,4295,4295,3
20241119,150800,234804060,4305,4305,4305,4305,11
20241119,150700,234756705,4310,4310,4310,4310,1
20241119,150600,234752395,4295,4295,4295,4295,0
20241119,150500,234752395,4295,4305,4305,4295,2987
20241119,150400,221916205,4310,4305,4310,4305,421
20241119,150300,220101745,4310,4310,4310,4310,20
20241119,150200,220015545,4305,4305,4305,4305,10
20241119,150100,219972495,4305,4305,4305,4305,0
20241119,150000,219972495,4305,4305,4305,4305,10
20241119,145900,219929445,4305,4305,4305,4305,12
20241119,145800,219877785,4310,4310,4310,4310,0
20241119,145700,219877785,4310,4310,4310,4310,1
20241119,145600,219873475,4310,4310,4310,4310,0
20241119,145500,219873475,4310,4310,4310,4310,0
20241119,145400,219873475,4310,4310,4310,4310,25
20241119,145300,219765725,4305,4305,4305,4305,0
20241119,145200,219765725,4305,4305,4305,4305,11
20241119,145100,219718370,4305,4305,4305,4305,0
20241119,145000,219718370,4305,4305,4305,4305,11
20241119,144900,219671015,4305,4305,4305,4305,0
20241119,144800,219671015,4305,4305,4305,4305,11
20241119,144700,219623660,4305,4305,4305,4305,0
20241119,144600,219623660,4305,4305,4305,4305,17
20241119,144500,219550475,4305,4305,4305,4305,0
20241119,144400,219550475,4305,4305,4305,4305,11
20241119,144300,219503120,4305,4305,4305,4305,11
20241119,144200,219455765,4305,4305,4305,4305,0
20241119,144100,219455765,4305,4305,4305,4305,11
20241119,144000,219408410,4305,4305,4305,4305,0
20241119,143900,219408410,4305,4305,4305,4305,11
20241119,143800,219361055,4305,4305,4305,4305,0
20241119,143700,219361055,4305,4305,4305,4305,0
20241119,143600,219361055,4305,4305,4305,4305,11
20241119,143500,219313700,4305,4305,4305,4305,0
20241119,143400,219313700,4305,4305,4305,4305,0
20241119,143300,219313700,4305,4305,4305,4305,11
20241119,143200,219266345,4305,4305,4305,4305,0
20241119,143100,219266345,4305,4305,4305,4305,11
20241119,143000,219218990,4305,4305,4305,4305,0
20241119,142900,219218990,4305,4305,4305,4305,11
20241119,142800,219171635,4310,4310,4310,4310,0
20241119,142700,219171635,4310,4310,4310,4310,0
20241119,142600,219171635,4310,4310,4310,4310,0
20241119,142500,219171635,4310,4310,4310,4310,20
20241119,142400,219085435,4305,4305,4305,4305,11
20241119,142300,219038080,4310,4310,4310,4310,0
20241119,142200,219038080,4310,4310,4310,4310,0
20241119,142100,219038080,4310,4310,4310,4310,0
20241119,142000,219038080,4310,4310,4310,4310,0
20241119,141900,219038080,4310,4310,4310,4310,0
20241119,141800,219038080,4310,4310,4310,4310,0
20241119,141700,219038080,4310,4310,4310,4310,10
20241119,141600,218994980,4310,4320,4320,4310,152
20241119,141500,218338700,4320,4320,4320,4320,0
20241119,141400,218338700,4320,4320,4320,4320,0
20241119,141300,218338700,4320,4320,4320,4320,0
20241119,141200,218338700,4320,4320,4320,4320,0
20241119,141100,218338700,4320,4320,4320,4320,0
20241119,141000,218338700,4320,4320,4320,4320,0
20241119,140900,218338700,4320,4320,4320,4320,0
20241119,140800,218338700,4320,4320,4320,4320,0
20241119,140700,218338700,4320,4320,4320,4320,0
20241119,140600,218338700,4320,4320,4320,4320,0
20241119,140500,218338700,4320,4320,4320,4320,0
20241119,140400,218338700,4320,4320,4320,4320,0
20241119,140300,218338700,4320,4320,4320,4320,0
20241119,140200,218338700,4320,4320,4320,4320,0
20241119,140100,218338700,4320,4320,4320,4320,0
20241119,140000,218338700,4320,4320,4320,4320,0
20241119,135900,218338700,4320,4320,4320,4320,0
20241119,135800,218338700,4320,4320,4320,4320,0
20241119,135700,218338700,4320,4320,4320,4320,5
20241119,135600,218317100,4320,4320,4320,4320,100
20241119,135500,217885100,4315,4315,4315,4315,10
20241119,135400,217841950,4320,4320,4320,4320,100
20241119,135300,217409950,4320,4320,4320,4320,0
20241119,135200,217409950,4320,4320,4320,4320,0
20241119,135100,217409950,4320,4320,4320,4320,0
20241119,135000,217409950,4320,4320,4320,4320,0
20241119,134900,217409950,4320,4320,4320,4320,0
20241119,134800,217409950,4320,4320,4320,4320,0
20241119,134700,217409950,4320,4320,4320,4320,0
20241119,134600,217409950,4320,4320,4320,4320,2
20241119,134500,217401310,4320,4305,4320,4305,471
20241119,134400,215368555,4305,4305,4305,4305,0
20241119,134300,215368555,4305,4305,4305,4305,0
20241119,134200,215368555,4305,4305,4305,4305,13
20241119,134100,215312590,4305,4305,4305,4305,0
20241119,134000,215312590,4305,4305,4305,4305,0
20241119,133900,215312590,4305,4305,4305,4305,14
20241119,133800,215252320,4305,4305,4305,4305,0
20241119,133700,215252320,4305,4305,4305,4305,0
20241119,133600,215252320,4305,4305,4305,4305,0
20241119,133500,215252320,4305,4305,4305,4305,16
20241119,133400,215183440,4315,4315,4315,4315,0
20241119,133300,215183440,4315,4315,4315,4315,5
20241119,133200,215161865,4315,4315,4315,4315,0
20241119,133100,215161865,4315,4315,4315,4315,0
20241119,133000,215161865,4315,4315,4315,4315,0
20241119,132900,215161865,4315,4315,4315,4315,0
20241119,132800,215161865,4315,4315,4315,4315,0
20241119,132700,215161865,4315,4315,4315,4315,0
20241119,132600,215161865,4315,4315,4315,4315,0
20241119,132500,215161865,4315,4315,4315,4315,0
20241119,132400,215161865,4315,4315,4315,4315,0
20241119,132300,215161865,4315,4315,4315,4315,0
20241119,132200,215161865,4315,4315,4315,4315,0
20241119,132100,215161865,4315,4315,4315,4315,0
20241119,132000,215161865,4315,4315,4315,4315,0
20241119,131900,215161865,4315,4315,4315,4315,0
20241119,131800,215161865,4315,4315,4315,4315,0
20241119,131700,215161865,4315,4315,4315,4315,0
20241119,131600,215161865,4315,4315,4315,4315,0
20241119,131500,215161865,4315,4315,4315,4315,0
20241119,131400,215161865,4315,4315,4315,4315,1244
20241119,131300,209794005,4315,4315,4315,4315,0
20241119,131200,209794005,4315,4305,4315,4300,3500
20241119,131100,194732045,4320,4320,4320,4320,0
20241119,131000,194732045,4320,4320,4320,4320,0
20241119,130900,194732045,4320,4320,4320,4320,0
20241119,130800,194732045,4320,4320,4320,4320,0
20241119,130700,194732045,4320,4320,4320,4320,0
20241119,130600,194732045,4320,4320,4320,4320,1
20241119,130500,194727725,4320,4320,4320,4320,0
20241119,130400,194727725,4320,4320,4320,4320,418
20241119,130300,192921965,4325,4325,4325,4325,0
20241119,130200,192921965,4325,4325,4325,4325,0
20241119,130100,192921965,4325,4325,4325,4325,0
20241119,130000,192921965,4325,4325,4325,4325,0
20241119,125900,192921965,4325,4315,4325,4315,176
20241119,125800,192161690,4315,4315,4315,4315,0
20241119,125700,192161690,4315,4315,4315,4315,10
20241119,125600,192118540,4315,4315,4315,4315,0
20241119,125500,192118540,4315,4310,4315,4310,1000
20241119,125400,187803845,4300,4300,4300,4300,0
20241119,125300,187803845,4300,4300,4300,4300,0
20241119,125200,187803845,4300,4310,4310,4300,4000
20241119,125100,170600705,4315,4315,4315,4315,0
20241119,125000,170600705,4315,4315,4315,4315,0
20241119,124900,170600705,4315,4315,4315,4315,100
20241119,124800,170169205,4315,4315,4315,4315,0
20241119,124700,170169205,4315,4315,4315,4315,1000
20241119,124600,165854205,4315,4315,4315,4315,0
20241119,124500,165854205,4315,4315,4315,4315,0
20241119,124400,165854205,4315,4325,4325,4315,1022
20241119,124300,161444075,4320,4325,4325,4320,1021
20241119,124200,157033145,4325,4325,4325,4325,0
20241119,124100,157033145,4325,4325,4325,4325,0
20241119,124000,157033145,4325,4325,4325,4325,15
20241119,123900,156968270,4325,4325,4325,4325,0
20241119,123800,156968270,4325,4325,4325,4325,0
20241119,123700,156968270,4325,4325,4325,4325,15
20241119,123600,156903395,4325,4325,4325,4325,0
20241119,123500,156903395,4325,4325,4325,4325,0
20241119,123400,156903395,4325,4325,4325,4325,31
20241119,123300,156769320,4325,4325,4325,4325,0
20241119,123200,156769320,4325,4325,4325,4325,0
20241119,123100,156769320,4325,4325,4325,4325,0
20241119,123000,156769320,4325,4325,4325,4325,19
20241119,122900,156687145,4325,4325,4325,4325,0
20241119,122800,156687145,4325,4325,4325,4325,0
20241119,122700,156687145,4325,4325,4325,4325,0
20241119,122600,156687145,4325,4325,4325,4325,0
20241119,122500,156687145,4325,4325,4325,4325,0
20241119,122400,156687145,4325,4325,4325,4325,0
20241119,122300,156687145,4325,4325,4325,4325,0
20241119,122200,156687145,4325,4325,4325,4325,0
20241119,122100,156687145,4325,4325,4325,4325,0
20241119,122000,156687145,4325,4330,4330,4325,1372
20241119,121900,150746745,4330,4330,4330,4330,0
20241119,121800,150746745,4330,4330,4330,4330,0
20241119,121700,150746745,4330,4330,4330,4330,0
20241119,121600,150746745,4330,4330,4330,4330,0
20241119,121500,150746745,4330,4330,4330,4330,32
20241119,121400,150608185,4360,4360,4360,4360,173
20241119,121300,149853905,4350,4330,4350,4330,1662
20241119,121200,142643445,4325,4325,4325,4325,52
20241119,121100,142418545,4325,4325,4325,4325,0
20241119,121000,142418545,4325,4325,4325,4325,0
20241119,120900,142418545,4325,4325,4325,4325,0
20241119,120800,142418545,4325,4325,4325,4325,0
20241119,120700,142418545,4325,4325,4325,4325,0
20241119,120600,142418545,4325,4320,4325,4320,1522
20241119,120500,135840935,4320,4320,4320,4320,0
20241119,120400,135840935,4320,4320,4320,4320,0
20241119,120300,135840935,4320,4320,4320,4320,0
20241119,120200,135840935,4320,4320,4320,4320,0
20241119,120100,135840935,4320,4320,4320,4320,0
20241119,120000,135840935,4320,4320,4320,4320,0
20241119,115900,135840935,4320,4320,4320,4320,4
20241119,115800,135823655,4320,4310,4320,4305,2514
20241119,115700,124992030,4320,4320,4320,4320,0
20241119,115600,124992030,4320,4320,4320,4320,0
20241119,115500,124992030,4320,4320,4320,4320,0
20241119,115400,124992030,4320,4320,4320,4320,0
20241119,115300,124992030,4320,4320,4320,4320,0
20241119,115200,124992030,4320,4315,4320,4310,247
20241119,115100,123925270,4315,4315,4315,4315,0
20241119,115000,123925270,4315,4315,4315,4315,0
20241119,114900,123925270,4315,4315,4315,4315,0
20241119,114800,123925270,4315,4315,4315,4315,0
20241119,114700,123925270,4315,4315,4315,4315,0
20241119,114600,123925270,4315,4315,4315,4315,0
20241119,114500,123925270,4315,4315,4315,4315,0
20241119,114400,123925270,4315,4315,4315,4315,0
20241119,114300,123925270,4315,4315,4315,4310,2100
20241119,114200,114872375,4320,4320,4320,4320,500
20241119,114100,112712375,4325,4325,4325,4325,0
20241119,114000,112712375,4325,4325,4325,4325,0
20241119,113900,112712375,4325,4320,4325,4320,1000
20241119,113800,108387435,4315,4325,4325,4315,3000
20241119,113700,95434740,4325,4325,4325,4325,15
20241119,113600,95369865,4335,4335,4335,4335,0
20241119,113500,95369865,4335,4335,4335,4335,0
20241119,113400,95369865,4335,4335,4335,4335,8
20241119,113300,95335185,4335,4335,4335,4335,992
20241119,113200,91034865,4335,4335,4335,4335,0
20241119,113100,91034865,4335,4335,4335,4335,0
20241119,113000,91034865,4335,4335,4335,4335,0
20241119,112900,91034865,4335,4335,4335,4335,0
20241119,112800,91034865,4335,4335,4335,4335,0
20241119,112700,91034865,4335,4335,4335,4335,1
20241119,112600,91030530,4335,4330,4335,4330,1100
20241119,112500,86267030,4325,4325,4325,4325,9
20241119,112400,86228105,4330,4330,4330,4330,0
20241119,112300,86228105,4330,4340,4340,4325,11
20241119,112200,86180510,4325,4325,4325,4325,15
20241119,112100,86115635,4340,4340,4340,4340,0
20241119,112000,86115635,4340,4340,4340,4340,0
20241119,111900,86115635,4340,4325,4340,4325,16
20241119,111800,86046420,4340,4340,4340,4340,1
20241119,111700,86042080,4325,4325,4325,4325,0
20241119,111600,86042080,4325,4325,4325,4325,0
20241119,111500,86042080,4325,4325,4325,4325,15
20241119,111400,85977205,4340,4340,4340,4340,1
20241119,111300,85972865,4335,4335,4335,4335,100
20241119,111200,85539365,4340,4340,4340,4340,1
20241119,111100,85535025,4325,4340,4340,4325,16
20241119,111000,85465810,4325,4325,4325,4325,0
20241119,110900,85465810,4325,4325,4325,4325,0
20241119,110800,85465810,4325,4330,4330,4325,1209
20241119,110700,80234985,4330,4330,4330,4330,15
20241119,110600,80170035,4330,4330,4330,4330,0
20241119,110500,80170035,4330,4330,4330,4330,0
20241119,110400,80170035,4330,4330,4330,4330,15
20241119,110300,80105085,4330,4330,4330,4330,0
20241119,110200,80105085,4330,4330,4330,4330,0
20241119,110100,80105085,4330,4330,4330,4330,15
20241119,110000,80040135,4325,4325,4325,4325,0
20241119,105900,80040135,4325,4325,4325,4325,0
20241119,105800,80040135,4325,4340,4340,4325,1865
20241119,105700,71958830,4350,4350,4350,4350,0
20241119,105600,71958830,4350,4350,4350,4350,0
20241119,105500,71958830,4350,4350,4350,4350,0
20241119,105400,71958830,4350,4350,4350,4350,0
20241119,105300,71958830,4350,4350,4350,4350,0
20241119,105200,71958830,4350,4350,4350,4350,0
20241119,105100,71958830,4350,4350,4350,4350,0
20241119,105000,71958830,4350,4350,4350,4350,0
20241119,104900,71958830,4350,4350,4350,4350,0
20241119,104800,71958830,4350,4350,4350,4350,0
20241119,104700,71958830,4350,4350,4350,4350,10
20241119,104600,71915330,4340,4340,4340,4340,0
20241119,104500,71915330,4340,4340,4340,4340,0
20241119,104400,71915330,4340,4340,4340,4340,0
20241119,104300,71915330,4340,4340,4340,4340,0
20241119,104200,71915330,4340,4340,4340,4340,0
20241119,104100,71915330,4340,4340,4340,4340,0
20241119,104000,71915330,4340,4340,4340,4340,0
20241119,103900,71915330,4340,4340,4340,4340,0
20241119,103800,71915330,4340,4345,4345,4340,678
20241119,103700,68969675,4340,4340,4340,4340,0
20241119,103600,68969675,4340,4340,4340,4340,0
20241119,103500,68969675,4340,4345,4345,4340,123
20241119,103400,68435730,4335,4335,4335,4335,0
20241119,103300,68435730,4335,4335,4335,4335,0
20241119,103200,68435730,4335,4340,4340,4335,126
20241119,103100,67889070,4340,4340,4340,4340,0
20241119,103000,67889070,4340,4345,4345,4340,111
20241119,102900,67406825,4355,4355,4355,4355,5
20241119,102800,67385050,4360,4360,4360,4360,0
20241119,102700,67385050,4360,4360,4360,4360,0
20241119,102600,67385050,4360,4360,4360,4360,0
20241119,102500,67385050,4360,4360,4360,4360,0
20241119,102400,67385050,4360,4360,4360,4360,0
20241119,102300,67385050,4360,4360,4360,4360,0
20241119,102200,67385050,4360,4360,4360,4360,0
20241119,102100,67385050,4360,4360,4360,4360,0
20241119,102000,67385050,4360,4360,4360,4360,1
20241119,101900,67380690,4335,4335,4335,4335,0
20241119,101800,67380690,4335,4335,4335,4335,4
20241119,101700,67363350,4360,4360,4360,4360,0
20241119,101600,67363350,4360,4360,4360,4360,0
20241119,101500,67363350,4360,4340,4360,4340,356
20241119,101400,65811570,4330,4330,4330,4330,0
20241119,101300,65811570,4330,4330,4330,4330,0
20241119,101200,65811570,4330,4330,4330,4330,0
20241119,101100,65811570,4330,4330,4330,4330,0
20241119,101000,65811570,4330,4330,4330,4330,0
20241119,100900,65811570,4330,4330,4330,4330,0
20241119,100800,65811570,4330,4330,4330,4330,0
20241119,100700,65811570,4330,4330,4330,4330,0
20241119,100600,65811570,4330,4330,4330,4330,986
20241119,100500,61542190,4325,4325,4325,4325,0
20241119,100400,61542190,4325,4325,4325,4325,0
20241119,100300,61542190,4325,4325,4325,4325,0
20241119,100200,61542190,4325,4325,4325,4325,0
20241119,100100,61542190,4325,4325,4325,4325,0
20241119,100000,61542190,4325,4325,4325,4325,0
20241119,095900,61542190,4325,4325,4325,4325,0
20241119,095800,61542190,4325,4345,4345,4325,969
20241119,095700,57346525,4345,4345,4345,4345,0
20241119,095600,57346525,4345,4345,4345,4345,0
20241119,095500,57346525,4345,4345,4345,4345,0
20241119,095400,57346525,4345,4345,4345,4345,0
20241119,095300,57346525,4345,4345,4345,4345,0
20241119,095200,57346525,4345,4345,4345,4345,15
20241119,095100,57281350,4345,4345,4345,4345,0
20241119,095000,57281350,4345,4345,4345,4345,925
20241119,094900,53262225,4365,4365,4365,4365,0
20241119,094800,53262225,4365,4365,4365,4365,0
20241119,094700,53262225,4365,4365,4365,4365,100
20241119,094600,52825725,4350,4350,4350,4350,22
20241119,094500,52730025,4350,4370,4370,4350,1051
20241119,094400,48151580,4370,4370,4370,4370,100
20241119,094300,47714580,4375,4375,4375,4375,2
20241119,094200,47705830,4370,4370,4370,4370,25
20241119,094100,47596580,4350,4350,4350,4350,1
20241119,094000,47592230,4370,4370,4370,4370,1
20241119,093900,47587860,4350,4350,4350,4350,0
20241119,093800,47587860,4350,4350,4350,4350,0
20241119,093700,47587860,4350,4350,4350,4350,53
20241119,093600,47357310,4350,4350,4350,4350,0
20241119,093500,47357310,4350,4350,4350,4350,0
20241119,093400,47357310,4350,4350,4350,4350,0
20241119,093300,47357310,4350,4350,4350,4350,0
20241119,093200,47357310,4350,4350,4350,4350,0
20241119,093100,47357310,4350,4345,4350,4345,61
20241119,093000,47092090,4350,4350,4350,4350,5
20241119,092900,47070340,4350,4350,4350,4350,0
20241119,092800,47070340,4350,4350,4350,4350,0
20241119,092700,47070340,4350,4350,4350,4350,0
20241119,092600,47070340,4350,4350,4350,4350,928
20241119,092500,43033540,4350,4350,4350,4350,0
20241119,092400,43033540,4350,4350,4350,4350,0
20241119,092300,43033540,4350,4350,4350,4350,109
20241119,092200,42559390,4365,4365,4365,4365,0
20241119,092100,42559390,4365,4365,4365,4365,0
20241119,092000,42559390,4365,4350,4365,4350,1131
20241119,091900,37623400,4350,4350,4350,4350,68
20241119,091800,37327600,4350,4375,4375,4350,1195
20241119,091700,32127165,4350,4350,4350,4350,0
20241119,091600,32127165,4350,4350,4350,4350,25
20241119,091500,32018415,4350,4350,4350,4350,0
20241119,091400,32018415,4350,4345,4350,4345,28
20241119,091300,31896750,4345,4350,4350,4345,200
20241119,091200,31027250,4350,4350,4350,4310,5350
20241119,091100,7821775,4365,4365,4365,4365,0
20241119,091000,7821775,4365,4365,4365,4365,223
20241119,090900,6848380,4375,4375,4375,4375,0
20241119,090800,6848380,4375,4375,4375,4375,0
20241119,090700,6848380,4375,4375,4375,4375,0
20241119,090600,6848380,4375,4375,4375,4375,0
20241119,090500,6848380,4375,4340,4375,4340,1168
20241119,090400,1773625,4340,4345,4355,4340,234
20241119,090300,756855,4360,4360,4360,4360,1
20241119,090200,752495,4370,4370,4370,4370,0
20241119,090100,752495,4370,4370,4370,4370,0
20241119,090000,752495,4370,4375,4375,4370,172