KissMeData/127120/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,201400,482199790,3740,3740,3740,3740,3440
20241118,201300,482199790,3740,3740,3740,3740,0
20241118,201200,482199790,3740,3740,3740,3740,0
20241118,201100,482199790,3740,3740,3740,3740,0
20241118,201000,482199790,3740,3740,3740,3740,0
20241118,200900,482199790,3740,3740,3740,3740,0
20241118,200800,482199790,3740,3740,3740,3740,0
20241118,200700,482199790,3740,3740,3740,3740,0
20241118,200600,482199790,3740,3740,3740,3740,0
20241118,200500,482199790,3740,3740,3740,3740,0
20241118,200400,482199790,3740,3740,3740,3740,0
20241118,200300,482199790,3740,3740,3740,3740,0
20241118,200200,482199790,3740,3740,3740,3740,0
20241118,200100,482199790,3740,3740,3740,3740,0
20241118,200000,482199790,3740,3740,3740,3740,0
20241118,195900,482199790,3740,3740,3740,3740,0
20241118,195800,482199790,3740,3740,3740,3740,0
20241118,195700,482199790,3740,3740,3740,3740,0
20241118,195600,482199790,3740,3740,3740,3740,0
20241118,195500,482199790,3740,3740,3740,3740,0
20241118,195400,482199790,3740,3740,3740,3740,0
20241118,195300,482199790,3740,3740,3740,3740,0
20241118,195200,482199790,3740,3740,3740,3740,0
20241118,195100,482199790,3740,3740,3740,3740,0
20241118,195000,482199790,3740,3740,3740,3740,0
20241118,194900,482199790,3740,3740,3740,3740,0
20241118,194800,482199790,3740,3740,3740,3740,0
20241118,194700,482199790,3740,3740,3740,3740,0
20241118,194600,482199790,3740,3740,3740,3740,0
20241118,194500,482199790,3740,3740,3740,3740,0
20241118,194400,482199790,3740,3740,3740,3740,3440
20241118,194300,482199790,3740,3740,3740,3740,0
20241118,194200,482199790,3740,3740,3740,3740,0
20241118,194100,482199790,3740,3740,3740,3740,0
20241118,194000,482199790,3740,3740,3740,3740,0
20241118,193900,482199790,3740,3740,3740,3740,0
20241118,193800,482199790,3740,3740,3740,3740,0
20241118,193700,482199790,3740,3740,3740,3740,0
20241118,193600,482199790,3740,3740,3740,3740,0
20241118,193500,482199790,3740,3740,3740,3740,0
20241118,193400,482199790,3740,3740,3740,3740,0
20241118,193300,482199790,3740,3740,3740,3740,0
20241118,193200,482199790,3740,3740,3740,3740,0
20241118,193100,482199790,3740,3740,3740,3740,0
20241118,193000,482199790,3740,3740,3740,3740,0
20241118,192900,482199790,3740,3740,3740,3740,0
20241118,192800,482199790,3740,3740,3740,3740,0
20241118,192700,482199790,3740,3740,3740,3740,0
20241118,192600,482199790,3740,3740,3740,3740,0
20241118,192500,482199790,3740,3740,3740,3740,0
20241118,192400,482199790,3740,3740,3740,3740,0
20241118,192300,482199790,3740,3740,3740,3740,0
20241118,192200,482199790,3740,3740,3740,3740,0
20241118,192100,482199790,3740,3740,3740,3740,0
20241118,192000,482199790,3740,3740,3740,3740,0
20241118,191900,482199790,3740,3740,3740,3740,0
20241118,191800,482199790,3740,3740,3740,3740,0
20241118,191700,482199790,3740,3740,3740,3740,0
20241118,191600,482199790,3740,3740,3740,3740,0
20241118,191500,482199790,3740,3740,3740,3740,0
20241118,191400,482199790,3740,3740,3740,3740,3440
20241118,191300,482199790,3740,3740,3740,3740,0
20241118,191200,482199790,3740,3740,3740,3740,0
20241118,191100,482199790,3740,3740,3740,3740,0
20241118,191000,482199790,3740,3740,3740,3740,0
20241118,190900,482199790,3740,3740,3740,3740,0
20241118,190800,482199790,3740,3740,3740,3740,0
20241118,190700,482199790,3740,3740,3740,3740,0
20241118,190600,482199790,3740,3740,3740,3740,0
20241118,190500,482199790,3740,3740,3740,3740,0
20241118,190400,482199790,3740,3740,3740,3740,0
20241118,190300,482199790,3740,3740,3740,3740,0
20241118,190200,482199790,3740,3740,3740,3740,0
20241118,190100,482199790,3740,3740,3740,3740,0
20241118,190000,482199790,3740,3740,3740,3740,0
20241118,185900,482199790,3740,3740,3740,3740,0
20241118,185800,482199790,3740,3740,3740,3740,0
20241118,185700,482199790,3740,3740,3740,3740,0
20241118,185600,482199790,3740,3740,3740,3740,0
20241118,185500,482199790,3740,3740,3740,3740,0
20241118,185400,482199790,3740,3740,3740,3740,0
20241118,185300,482199790,3740,3740,3740,3740,0
20241118,185200,482199790,3740,3740,3740,3740,0
20241118,185100,482199790,3740,3740,3740,3740,0
20241118,185000,482199790,3740,3740,3740,3740,0
20241118,184900,482199790,3740,3740,3740,3740,0
20241118,184800,482199790,3740,3740,3740,3740,0
20241118,184700,482199790,3740,3740,3740,3740,0
20241118,184600,482199790,3740,3740,3740,3740,0
20241118,184500,482199790,3740,3740,3740,3740,0
20241118,184400,482199790,3740,3740,3740,3740,3440
20241118,184300,482199790,3740,3740,3740,3740,0
20241118,184200,482199790,3740,3740,3740,3740,0
20241118,184100,482199790,3740,3740,3740,3740,0
20241118,184000,482199790,3740,3740,3740,3740,0
20241118,183900,482199790,3740,3740,3740,3740,0
20241118,183800,482199790,3740,3740,3740,3740,0
20241118,183700,482199790,3740,3740,3740,3740,0
20241118,183600,482199790,3740,3740,3740,3740,0
20241118,183500,482199790,3740,3740,3740,3740,0
20241118,183400,482199790,3740,3740,3740,3740,0
20241118,183300,482199790,3740,3740,3740,3740,0
20241118,183200,482199790,3740,3740,3740,3740,0
20241118,183100,482199790,3740,3740,3740,3740,0
20241118,183000,482199790,3740,3740,3740,3740,0
20241118,182900,482199790,3740,3740,3740,3740,0
20241118,182800,482199790,3740,3740,3740,3740,0
20241118,182700,482199790,3740,3740,3740,3740,0
20241118,182600,482199790,3740,3740,3740,3740,0
20241118,182500,482199790,3740,3740,3740,3740,0
20241118,182400,482199790,3740,3740,3740,3740,0
20241118,182300,482199790,3740,3740,3740,3740,0
20241118,182200,482199790,3740,3740,3740,3740,0
20241118,182100,482199790,3740,3740,3740,3740,0
20241118,182000,482199790,3740,3740,3740,3740,0
20241118,181900,482199790,3740,3740,3740,3740,0
20241118,181800,482199790,3740,3740,3740,3740,0
20241118,181700,482199790,3740,3740,3740,3740,0
20241118,181600,482199790,3740,3740,3740,3740,0
20241118,181500,482199790,3740,3740,3740,3740,0
20241118,181400,482199790,3740,3740,3740,3740,3440
20241118,181300,482199790,3740,3740,3740,3740,0
20241118,181200,482199790,3740,3740,3740,3740,0
20241118,181100,482199790,3740,3740,3740,3740,0
20241118,181000,482199790,3740,3740,3740,3740,0
20241118,180900,482199790,3740,3740,3740,3740,0
20241118,180800,482199790,3740,3740,3740,3740,0
20241118,180700,482199790,3740,3740,3740,3740,0
20241118,180600,482199790,3740,3740,3740,3740,0
20241118,180500,482199790,3740,3740,3740,3740,0
20241118,180400,482199790,3740,3740,3740,3740,0
20241118,180300,482199790,3740,3740,3740,3740,0
20241118,180200,482199790,3740,3740,3740,3740,0
20241118,180100,482199790,3740,3740,3740,3740,0
20241118,180000,482199790,3740,3740,3740,3740,0
20241118,175900,482199790,3740,3740,3740,3740,0
20241118,175800,482199790,3740,3740,3740,3740,0
20241118,175700,482199790,3740,3740,3740,3740,0
20241118,175600,482199790,3740,3740,3740,3740,0
20241118,175500,482199790,3740,3740,3740,3740,0
20241118,175400,482199790,3740,3740,3740,3740,0
20241118,175300,482199790,3740,3740,3740,3740,0
20241118,175200,482199790,3740,3740,3740,3740,0
20241118,175100,482199790,3740,3740,3740,3740,0
20241118,175000,482199790,3740,3740,3740,3740,0
20241118,174900,482199790,3740,3740,3740,3740,0
20241118,174800,482199790,3740,3740,3740,3740,0
20241118,174700,482199790,3740,3740,3740,3740,0
20241118,174600,482199790,3740,3740,3740,3740,0
20241118,174500,482199790,3740,3740,3740,3740,0
20241118,174400,482199790,3740,3740,3740,3740,3440
20241118,174300,482199790,3740,3740,3740,3740,0
20241118,174200,482199790,3740,3740,3740,3740,0
20241118,174100,482199790,3740,3740,3740,3740,0
20241118,174000,482199790,3740,3740,3740,3740,0
20241118,173900,482199790,3740,3740,3740,3740,0
20241118,173800,482199790,3740,3740,3740,3740,0
20241118,173700,482199790,3740,3740,3740,3740,0
20241118,173600,482199790,3740,3740,3740,3740,0
20241118,173500,482199790,3740,3740,3740,3740,0
20241118,173400,482199790,3740,3740,3740,3740,0
20241118,173300,482199790,3740,3740,3740,3740,0
20241118,173200,482199790,3740,3740,3740,3740,0
20241118,173100,482199790,3740,3740,3740,3740,0
20241118,173000,482199790,3740,3740,3740,3740,0
20241118,172900,482199790,3740,3740,3740,3740,0
20241118,172800,482199790,3740,3740,3740,3740,0
20241118,172700,482199790,3740,3740,3740,3740,0
20241118,172600,482199790,3740,3740,3740,3740,0
20241118,172500,482199790,3740,3740,3740,3740,0
20241118,172400,482199790,3740,3740,3740,3740,0
20241118,172300,482199790,3740,3740,3740,3740,0
20241118,172200,482199790,3740,3740,3740,3740,0
20241118,172100,482199790,3740,3740,3740,3740,0
20241118,172000,482199790,3740,3740,3740,3740,0
20241118,171900,482199790,3740,3740,3740,3740,0
20241118,171800,482199790,3740,3740,3740,3740,0
20241118,171700,482199790,3740,3740,3740,3740,0
20241118,171600,482199790,3740,3740,3740,3740,0
20241118,171500,482199790,3740,3740,3740,3740,0
20241118,171400,482199790,3740,3740,3740,3740,3440
20241118,171300,482199790,3740,3740,3740,3740,0
20241118,171200,482199790,3740,3740,3740,3740,0
20241118,171100,482199790,3740,3740,3740,3740,0
20241118,171000,482199790,3740,3740,3740,3740,0
20241118,170900,482199790,3740,3740,3740,3740,0
20241118,170800,482199790,3740,3740,3740,3740,0
20241118,170700,482199790,3740,3740,3740,3740,0
20241118,170600,482199790,3740,3740,3740,3740,0
20241118,170500,482199790,3740,3740,3740,3740,0
20241118,170400,482199790,3740,3740,3740,3740,0
20241118,170300,482199790,3740,3740,3740,3740,0
20241118,170200,482199790,3740,3740,3740,3740,0
20241118,170100,482199790,3740,3740,3740,3740,0
20241118,170000,482199790,3740,3740,3740,3740,0
20241118,165900,482199790,3740,3740,3740,3740,0
20241118,165800,482199790,3740,3740,3740,3740,0
20241118,165700,482199790,3740,3740,3740,3740,0
20241118,165600,482199790,3740,3740,3740,3740,0
20241118,165500,482199790,3740,3740,3740,3740,0
20241118,165400,482199790,3740,3740,3740,3740,0
20241118,165300,482199790,3740,3740,3740,3740,0
20241118,165200,482199790,3740,3740,3740,3740,0
20241118,165100,482199790,3740,3740,3740,3740,0
20241118,165000,482199790,3740,3740,3740,3740,0
20241118,164900,482199790,3740,3740,3740,3740,0
20241118,164800,482199790,3740,3740,3740,3740,0
20241118,164700,482199790,3740,3740,3740,3740,0
20241118,164600,482199790,3740,3740,3740,3740,0
20241118,164500,482199790,3740,3740,3740,3740,0
20241118,164400,482199790,3740,3740,3740,3740,3440
20241118,164300,482199790,3740,3740,3740,3740,0
20241118,164200,482199790,3740,3740,3740,3740,0
20241118,164100,482199790,3740,3740,3740,3740,0
20241118,164000,482199790,3740,3740,3740,3740,0
20241118,163900,482199790,3740,3740,3740,3740,0
20241118,163800,482199790,3740,3740,3740,3740,0
20241118,163700,482199790,3740,3740,3740,3740,0
20241118,163600,482199790,3740,3740,3740,3740,0
20241118,163500,482199790,3740,3740,3740,3740,0
20241118,163400,482199790,3740,3740,3740,3740,0
20241118,163300,482199790,3740,3740,3740,3740,0
20241118,163200,482199790,3740,3740,3740,3740,0
20241118,163100,482199790,3740,3740,3740,3740,0
20241118,163000,482199790,3740,3740,3740,3740,0
20241118,162900,482199790,3740,3740,3740,3740,0
20241118,162800,482199790,3740,3740,3740,3740,0
20241118,162700,482199790,3740,3740,3740,3740,0
20241118,162600,482199790,3740,3740,3740,3740,0
20241118,162500,482199790,3740,3740,3740,3740,0
20241118,162400,482199790,3740,3740,3740,3740,0
20241118,162300,482199790,3740,3740,3740,3740,0
20241118,162200,482199790,3740,3740,3740,3740,0
20241118,162100,482199790,3740,3740,3740,3740,0
20241118,162000,482199790,3740,3740,3740,3740,0
20241118,161900,482199790,3740,3740,3740,3740,0
20241118,161800,482199790,3740,3740,3740,3740,0
20241118,161700,482199790,3740,3740,3740,3740,0
20241118,161600,482199790,3740,3740,3740,3740,0
20241118,161500,482199790,3740,3740,3740,3740,0
20241118,161400,482199790,3740,3740,3740,3740,3440
20241118,161300,482199790,3740,3740,3740,3740,0
20241118,161200,482199790,3740,3740,3740,3740,0
20241118,161100,482199790,3740,3740,3740,3740,0
20241118,161000,482199790,3740,3740,3740,3740,0
20241118,160900,482199790,3740,3740,3740,3740,0
20241118,160800,482199790,3740,3740,3740,3740,0
20241118,160700,482199790,3740,3740,3740,3740,0
20241118,160600,482199790,3740,3740,3740,3740,0
20241118,160500,482199790,3740,3740,3740,3740,0
20241118,160400,482199790,3740,3740,3740,3740,0
20241118,160300,482199790,3740,3740,3740,3740,0
20241118,160200,482199790,3740,3740,3740,3740,0
20241118,160100,482199790,3740,3740,3740,3740,0
20241118,160000,482199790,3740,3740,3740,3740,0
20241118,155900,482199790,3740,3740,3740,3740,0
20241118,155800,482199790,3740,3740,3740,3740,0
20241118,155700,482199790,3740,3740,3740,3740,0
20241118,155600,482199790,3740,3740,3740,3740,0
20241118,155500,482199790,3740,3740,3740,3740,0
20241118,155400,482199790,3740,3740,3740,3740,0
20241118,155300,482199790,3740,3740,3740,3740,0
20241118,155200,482199790,3740,3740,3740,3740,0
20241118,155100,482199790,3740,3740,3740,3740,0
20241118,155000,482199790,3740,3740,3740,3740,0
20241118,154900,482199790,3740,3740,3740,3740,0
20241118,154800,482199790,3740,3740,3740,3740,0
20241118,154700,482199790,3740,3740,3740,3740,0
20241118,154600,482199790,3740,3740,3740,3740,0
20241118,154500,482199790,3740,3740,3740,3740,0
20241118,154400,482199790,3740,3740,3740,3740,3440
20241118,154300,482199790,3740,3740,3740,3740,0
20241118,154200,482199790,3740,3740,3740,3740,0
20241118,154100,482199790,3740,3740,3740,3740,0
20241118,154000,482199790,3740,3740,3740,3740,0
20241118,153900,482199790,3740,3740,3740,3740,0
20241118,153800,482199790,3740,3740,3740,3740,0
20241118,153700,482199790,3740,3740,3740,3740,0
20241118,153600,482199790,3740,3740,3740,3740,0
20241118,153500,482199790,3740,3740,3740,3740,0
20241118,153400,482199790,3740,3740,3740,3740,0
20241118,153300,482199790,3740,3740,3740,3740,0
20241118,153200,482199790,3740,3740,3740,3740,0
20241118,153100,482199790,3740,3740,3740,3740,0
20241118,153000,482199790,3740,3740,3740,3740,3440
20241118,152900,469334190,3775,3775,3775,3775,0
20241118,152800,469334190,3775,3775,3775,3775,0
20241118,152700,469334190,3775,3775,3775,3775,0
20241118,152600,469334190,3775,3775,3775,3775,0
20241118,152500,469334190,3775,3775,3775,3775,0
20241118,152400,469334190,3775,3775,3775,3775,0
20241118,152300,469334190,3775,3775,3775,3775,0
20241118,152200,469334190,3775,3775,3775,3775,0
20241118,152100,469334190,3775,3775,3775,3775,0
20241118,152000,469334190,3775,3775,3775,3775,0
20241118,151900,469334190,3775,3785,3785,3770,211
20241118,151800,468537660,3775,3775,3775,3775,0
20241118,151700,468537660,3775,3775,3775,3775,0
20241118,151600,468537660,3775,3775,3775,3775,0
20241118,151500,468537660,3775,3775,3775,3775,0
20241118,151400,468537660,3775,3775,3775,3775,0
20241118,151300,468537660,3775,3775,3775,3775,0
20241118,151200,468537660,3775,3775,3775,3775,0
20241118,151100,468537660,3775,3775,3775,3775,700
20241118,151000,465895160,3770,3765,3770,3765,1732
20241118,150900,459367285,3775,3775,3775,3775,0
20241118,150800,459367285,3775,3775,3775,3775,262
20241118,150700,458378235,3770,3770,3770,3770,59
20241118,150600,458155805,3740,3770,3770,3740,2884
20241118,150500,447347805,3775,3775,3775,3775,0
20241118,150400,447347805,3775,3760,3775,3760,257
20241118,150300,446378530,3750,3775,3775,3750,2290
20241118,150200,437787190,3800,3800,3800,3800,0
20241118,150100,437787190,3800,3800,3800,3800,0
20241118,150000,437787190,3800,3800,3800,3800,0
20241118,145900,437787190,3800,3800,3800,3800,0
20241118,145800,437787190,3800,3800,3800,3800,0
20241118,145700,437787190,3800,3780,3800,3745,9554
20241118,145600,401909170,3775,3775,3775,3775,0
20241118,145500,401909170,3775,3775,3775,3775,0
20241118,145400,401909170,3775,3775,3775,3775,1
20241118,145300,401905395,3805,3775,3805,3775,387
20241118,145200,400444170,3780,3790,3790,3780,580
20241118,145100,398251175,3820,3820,3820,3820,0
20241118,145000,398251175,3820,3820,3820,3820,2
20241118,144900,398243535,3795,3810,3810,3795,13
20241118,144800,398194145,3810,3810,3810,3810,2
20241118,144700,398186525,3815,3815,3815,3815,0
20241118,144600,398186525,3815,3815,3815,3815,0
20241118,144500,398186525,3815,3820,3820,3815,734
20241118,144400,395385070,3815,3815,3815,3815,0
20241118,144300,395385070,3815,3815,3815,3815,2
20241118,144200,395377440,3820,3820,3820,3820,0
20241118,144100,395377440,3820,3820,3820,3820,0
20241118,144000,395377440,3820,3820,3820,3820,0
20241118,143900,395377440,3820,3820,3820,3820,0
20241118,143800,395377440,3820,3820,3820,3820,0
20241118,143700,395377440,3820,3820,3820,3820,0
20241118,143600,395377440,3820,3820,3820,3820,2
20241118,143500,395369800,3825,3825,3825,3825,0
20241118,143400,395369800,3825,3825,3825,3825,0
20241118,143300,395369800,3825,3825,3825,3825,0
20241118,143200,395369800,3825,3825,3825,3825,0
20241118,143100,395369800,3825,3825,3825,3825,0
20241118,143000,395369800,3825,3825,3825,3825,0
20241118,142900,395369800,3825,3825,3825,3825,1
20241118,142800,395365975,3835,3840,3840,3835,51
20241118,142700,395170385,3840,3840,3840,3840,119
20241118,142600,394713425,3845,3845,3845,3845,0
20241118,142500,394713425,3845,3800,3845,3800,4968
20241118,142400,375644395,3790,3790,3790,3790,0
20241118,142300,375644395,3790,3790,3790,3790,0
20241118,142200,375644395,3790,3790,3790,3790,0
20241118,142100,375644395,3790,3790,3790,3790,2
20241118,142000,375636815,3800,3800,3800,3800,1
20241118,141900,375633015,3765,3765,3765,3765,0
20241118,141800,375633015,3765,3765,3765,3765,0
20241118,141700,375633015,3765,3765,3765,3765,0
20241118,141600,375633015,3765,3765,3765,3765,0
20241118,141500,375633015,3765,3765,3765,3765,2
20241118,141400,375625485,3770,3795,3795,3770,5328
20241118,141300,355507855,3805,3805,3805,3805,0
20241118,141200,355507855,3805,3805,3805,3805,0
20241118,141100,355507855,3805,3805,3805,3805,0
20241118,141000,355507855,3805,3805,3805,3805,5
20241118,140900,355488830,3805,3785,3805,3785,6001
20241118,140800,332713530,3780,3780,3780,3780,0
20241118,140700,332713530,3780,3780,3780,3780,0
20241118,140600,332713530,3780,3780,3780,3780,0
20241118,140500,332713530,3780,3780,3780,3780,0
20241118,140400,332713530,3780,3780,3780,3780,0
20241118,140300,332713530,3780,3770,3780,3770,570
20241118,140200,330562930,3765,3765,3765,3765,0
20241118,140100,330562930,3765,3745,3765,3745,4
20241118,140000,330547930,3785,3785,3785,3785,0
20241118,135900,330547930,3785,3785,3785,3785,0
20241118,135800,330547930,3785,3785,3785,3785,0
20241118,135700,330547930,3785,3785,3785,3785,0
20241118,135600,330547930,3785,3785,3785,3785,0
20241118,135500,330547930,3785,3785,3785,3785,0
20241118,135400,330547930,3785,3785,3785,3785,0
20241118,135300,330547930,3785,3785,3785,3785,0
20241118,135200,330547930,3785,3775,3785,3775,27
20241118,135100,330445980,3770,3765,3770,3765,400
20241118,135000,328938665,3740,3740,3740,3740,0
20241118,134900,328938665,3740,3740,3740,3740,0
20241118,134800,328938665,3740,3740,3740,3740,0
20241118,134700,328938665,3740,3740,3740,3740,0
20241118,134600,328938665,3740,3740,3740,3740,0
20241118,134500,328938665,3740,3740,3740,3740,0
20241118,134400,328938665,3740,3740,3740,3740,0
20241118,134300,328938665,3740,3740,3740,3740,0
20241118,134200,328938665,3740,3740,3740,3740,0
20241118,134100,328938665,3740,3740,3740,3740,0
20241118,134000,328938665,3740,3765,3765,3740,2
20241118,133900,328931160,3760,3755,3760,3755,79
20241118,133800,328634460,3735,3735,3735,3735,25
20241118,133700,328541085,3735,3735,3735,3735,0
20241118,133600,328541085,3735,3735,3735,3735,100
20241118,133500,328167585,3735,3735,3735,3735,0
20241118,133400,328167585,3735,3735,3735,3735,0
20241118,133300,328167585,3735,3735,3735,3735,500
20241118,133200,326300085,3755,3755,3755,3755,0
20241118,133100,326300085,3755,3755,3755,3755,0
20241118,133000,326300085,3755,3755,3755,3755,0
20241118,132900,326300085,3755,3755,3755,3755,1
20241118,132800,326296330,3755,3755,3755,3755,180
20241118,132700,325620430,3730,3730,3730,3730,0
20241118,132600,325620430,3730,3730,3730,3730,0
20241118,132500,325620430,3730,3730,3730,3730,0
20241118,132400,325620430,3730,3730,3730,3730,0
20241118,132300,325620430,3730,3730,3730,3730,0
20241118,132200,325620430,3730,3730,3730,3730,0
20241118,132100,325620430,3730,3730,3730,3730,0
20241118,132000,325620430,3730,3730,3730,3730,0
20241118,131900,325620430,3730,3730,3730,3730,0
20241118,131800,325620430,3730,3730,3730,3730,0
20241118,131700,325620430,3730,3730,3730,3730,0
20241118,131600,325620430,3730,3730,3730,3730,0
20241118,131500,325620430,3730,3730,3730,3730,3
20241118,131400,325609240,3730,3730,3730,3730,0
20241118,131300,325609240,3730,3730,3730,3730,15
20241118,131200,325553290,3730,3730,3730,3730,35
20241118,131100,325422740,3755,3755,3755,3755,0
20241118,131000,325422740,3755,3755,3755,3755,0
20241118,130900,325422740,3755,3755,3755,3755,0
20241118,130800,325422740,3755,3755,3755,3755,0
20241118,130700,325422740,3755,3755,3755,3755,0
20241118,130600,325422740,3755,3755,3755,3755,0
20241118,130500,325422740,3755,3755,3755,3755,1
20241118,130400,325418985,3755,3755,3755,3755,0
20241118,130300,325418985,3755,3755,3755,3755,0
20241118,130200,325418985,3755,3755,3755,3755,45
20241118,130100,325250010,3755,3755,3755,3755,0
20241118,130000,325250010,3755,3755,3755,3755,0
20241118,125900,325250010,3755,3755,3755,3755,0
20241118,125800,325250010,3755,3755,3755,3755,0
20241118,125700,325250010,3755,3755,3755,3755,0
20241118,125600,325250010,3755,3755,3755,3755,113
20241118,125500,324825695,3730,3730,3730,3730,0
20241118,125400,324825695,3730,3730,3730,3730,0
20241118,125300,324825695,3730,3730,3730,3730,0
20241118,125200,324825695,3730,3730,3730,3730,0
20241118,125100,324825695,3730,3730,3730,3730,0
20241118,125000,324825695,3730,3730,3730,3730,0
20241118,124900,324825695,3730,3730,3730,3730,0
20241118,124800,324825695,3730,3730,3730,3730,0
20241118,124700,324825695,3730,3730,3730,3730,0
20241118,124600,324825695,3730,3730,3730,3730,0
20241118,124500,324825695,3730,3730,3730,3730,0
20241118,124400,324825695,3730,3730,3730,3730,0
20241118,124300,324825695,3730,3730,3730,3730,0
20241118,124200,324825695,3730,3730,3730,3730,0
20241118,124100,324825695,3730,3730,3730,3730,0
20241118,124000,324825695,3730,3740,3740,3730,123
20241118,123900,324366150,3755,3755,3755,3755,0
20241118,123800,324366150,3755,3755,3755,3755,0
20241118,123700,324366150,3755,3755,3755,3755,0
20241118,123600,324366150,3755,3755,3755,3755,0
20241118,123500,324366150,3755,3755,3755,3755,8
20241118,123400,324336110,3755,3755,3755,3755,5
20241118,123300,324317335,3755,3755,3755,3755,0
20241118,123200,324317335,3755,3755,3755,3755,0
20241118,123100,324317335,3755,3755,3755,3755,0
20241118,123000,324317335,3755,3755,3755,3755,0
20241118,122900,324317335,3755,3755,3755,3755,0
20241118,122800,324317335,3755,3755,3755,3755,0
20241118,122700,324317335,3755,3755,3755,3755,0
20241118,122600,324317335,3755,3755,3755,3755,0
20241118,122500,324317335,3755,3755,3755,3755,0
20241118,122400,324317335,3755,3755,3755,3755,0
20241118,122300,324317335,3755,3755,3755,3755,0
20241118,122200,324317335,3755,3755,3755,3755,10
20241118,122100,324279785,3755,3755,3755,3755,30
20241118,122000,324167135,3760,3760,3760,3760,0
20241118,121900,324167135,3760,3760,3760,3760,0
20241118,121800,324167135,3760,3760,3760,3760,0
20241118,121700,324167135,3760,3760,3760,3760,0
20241118,121600,324167135,3760,3760,3760,3760,0
20241118,121500,324167135,3760,3760,3760,3760,0
20241118,121400,324167135,3760,3760,3760,3760,0
20241118,121300,324167135,3760,3760,3760,3760,0
20241118,121200,324167135,3760,3760,3760,3760,0
20241118,121100,324167135,3760,3760,3760,3760,0
20241118,121000,324167135,3760,3760,3760,3760,0
20241118,120900,324167135,3760,3760,3760,3760,1
20241118,120800,324163375,3725,3725,3725,3725,0
20241118,120700,324163375,3725,3725,3725,3725,0
20241118,120600,324163375,3725,3725,3725,3725,0
20241118,120500,324163375,3725,3740,3740,3725,63
20241118,120400,323928645,3740,3740,3740,3740,0
20241118,120300,323928645,3740,3740,3740,3740,0
20241118,120200,323928645,3740,3740,3740,3740,0
20241118,120100,323928645,3740,3740,3740,3740,0
20241118,120000,323928645,3740,3770,3770,3740,1200
20241118,115900,319418970,3815,3815,3815,3815,0
20241118,115800,319418970,3815,3815,3815,3815,0
20241118,115700,319418970,3815,3815,3815,3815,0
20241118,115600,319418970,3815,3815,3815,3815,0
20241118,115500,319418970,3815,3815,3815,3815,0
20241118,115400,319418970,3815,3815,3815,3815,0
20241118,115300,319418970,3815,3815,3815,3815,1
20241118,115200,319415155,3825,3825,3825,3825,0
20241118,115100,319415155,3825,3805,3825,3805,20
20241118,115000,319338945,3805,3805,3805,3805,0
20241118,114900,319338945,3805,3805,3805,3805,2
20241118,114800,319331335,3805,3805,3805,3805,0
20241118,114700,319331335,3805,3805,3805,3805,0
20241118,114600,319331335,3805,3790,3805,3790,65
20241118,114500,319084825,3790,3790,3790,3790,0
20241118,114400,319084825,3790,3790,3790,3790,0
20241118,114300,319084825,3790,3790,3790,3790,0
20241118,114200,319084825,3790,3790,3790,3790,0
20241118,114100,319084825,3790,3790,3790,3790,0
20241118,114000,319084825,3790,3790,3790,3790,0
20241118,113900,319084825,3790,3790,3790,3790,0
20241118,113800,319084825,3790,3790,3790,3790,0
20241118,113700,319084825,3790,3790,3790,3790,0
20241118,113600,319084825,3790,3790,3790,3790,0
20241118,113500,319084825,3790,3790,3790,3790,0
20241118,113400,319084825,3790,3790,3790,3790,0
20241118,113300,319084825,3790,3790,3790,3790,0
20241118,113200,319084825,3790,3790,3790,3790,1
20241118,113100,319081035,3795,3795,3795,3795,0
20241118,113000,319081035,3795,3795,3795,3795,0
20241118,112900,319081035,3795,3795,3795,3795,0
20241118,112800,319081035,3795,3795,3795,3795,0
20241118,112700,319081035,3795,3795,3795,3795,0
20241118,112600,319081035,3795,3795,3795,3795,1
20241118,112500,319077240,3800,3800,3800,3800,0
20241118,112400,319077240,3800,3800,3800,3800,0
20241118,112300,319077240,3800,3800,3800,3800,0
20241118,112200,319077240,3800,3800,3800,3800,0
20241118,112100,319077240,3800,3785,3800,3785,200
20241118,112000,318319580,3760,3760,3760,3760,6
20241118,111900,318297020,3760,3760,3760,3760,0
20241118,111800,318297020,3760,3760,3760,3760,0
20241118,111700,318297020,3760,3760,3760,3760,0
20241118,111600,318297020,3760,3760,3760,3760,0
20241118,111500,318297020,3760,3745,3760,3745,8166
20241118,111400,287594000,3760,3750,3760,3750,11671
20241118,111300,243806860,3745,3740,3745,3715,10943
20241118,111200,202837515,3740,3725,3740,3725,20000
20241118,111100,128048550,3720,3720,3720,3720,0
20241118,111000,128048550,3720,3720,3720,3720,737
20241118,110900,125306910,3720,3720,3720,3720,0
20241118,110800,125306910,3720,3720,3720,3720,930
20241118,110700,121847310,3720,3730,3730,3720,5410
20241118,110600,101692455,3735,3735,3735,3735,0
20241118,110500,101692455,3735,3735,3735,3735,0
20241118,110400,101692455,3735,3735,3735,3735,0
20241118,110300,101692455,3735,3735,3735,3735,0
20241118,110200,101692455,3735,3735,3735,3735,0
20241118,110100,101692455,3735,3735,3735,3735,0
20241118,110000,101692455,3735,3750,3750,3725,10589
20241118,105900,62145680,3760,3760,3760,3760,0
20241118,105800,62145680,3760,3760,3760,3760,0
20241118,105700,62145680,3760,3760,3760,3760,0
20241118,105600,62145680,3760,3760,3760,3760,0
20241118,105500,62145680,3760,3765,3765,3760,1182
20241118,105400,57697960,3765,3765,3765,3765,0
20241118,105300,57697960,3765,3765,3765,3765,2
20241118,105200,57690430,3765,3765,3765,3765,0
20241118,105100,57690430,3765,3765,3765,3765,0
20241118,105000,57690430,3765,3765,3765,3765,0
20241118,104900,57690430,3765,3765,3765,3765,0
20241118,104800,57690430,3765,3765,3765,3765,0
20241118,104700,57690430,3765,3785,3785,3765,2
20241118,104600,57682880,3765,3765,3765,3765,0
20241118,104500,57682880,3765,3785,3785,3765,2
20241118,104400,57675330,3765,3765,3765,3765,0
20241118,104300,57675330,3765,3765,3765,3765,0
20241118,104200,57675330,3765,3765,3765,3765,0
20241118,104100,57675330,3765,3765,3765,3765,0
20241118,104000,57675330,3765,3765,3765,3765,0
20241118,103900,57675330,3765,3765,3765,3765,0
20241118,103800,57675330,3765,3765,3765,3765,0
20241118,103700,57675330,3765,3765,3765,3765,0
20241118,103600,57675330,3765,3765,3765,3765,0
20241118,103500,57675330,3765,3765,3765,3765,0
20241118,103400,57675330,3765,3765,3765,3765,0
20241118,103300,57675330,3765,3765,3765,3765,0
20241118,103200,57675330,3765,3765,3765,3765,0
20241118,103100,57675330,3765,3765,3765,3765,0
20241118,103000,57675330,3765,3765,3765,3765,0
20241118,102900,57675330,3765,3765,3765,3765,0
20241118,102800,57675330,3765,3765,3765,3765,0
20241118,102700,57675330,3765,3765,3765,3765,0
20241118,102600,57675330,3765,3765,3765,3765,0
20241118,102500,57675330,3765,3765,3765,3765,0
20241118,102400,57675330,3765,3765,3765,3765,450
20241118,102300,55981080,3760,3765,3765,3760,1599
20241118,102200,49963590,3770,3770,3770,3770,496
20241118,102100,48093670,3775,3780,3780,3775,1100
20241118,102000,43938670,3795,3795,3795,3795,0
20241118,101900,43938670,3795,3795,3795,3795,8
20241118,101800,43908310,3795,3795,3795,3795,0
20241118,101700,43908310,3795,3795,3795,3795,0
20241118,101600,43908310,3795,3795,3795,3795,39
20241118,101500,43760305,3785,3785,3785,3785,0
20241118,101400,43760305,3785,3785,3785,3785,0
20241118,101300,43760305,3785,3785,3785,3785,0
20241118,101200,43760305,3785,3800,3800,3785,552
20241118,101100,41670205,3800,3800,3800,3800,0
20241118,101000,41670205,3800,3800,3800,3800,0
20241118,100900,41670205,3800,3800,3800,3800,0
20241118,100800,41670205,3800,3800,3800,3800,0
20241118,100700,41670205,3800,3800,3800,3800,0
20241118,100600,41670205,3800,3800,3800,3800,0
20241118,100500,41670205,3800,3800,3800,3800,0
20241118,100400,41670205,3800,3800,3800,3800,12
20241118,100300,41624605,3800,3800,3800,3800,50
20241118,100200,41434605,3800,3800,3800,3800,500
20241118,100100,39534605,3800,3800,3800,3800,0
20241118,100000,39534605,3800,3800,3800,3800,20
20241118,095900,39458605,3795,3795,3795,3795,500
20241118,095800,37561105,3790,3790,3790,3790,100
20241118,095700,37182105,3800,3800,3800,3800,500
20241118,095600,35282105,3800,3800,3800,3800,0
20241118,095500,35282105,3800,3795,3800,3795,334
20241118,095400,34013390,3775,3770,3775,3770,114
20241118,095300,33583060,3760,3760,3760,3760,1
20241118,095200,33579300,3765,3765,3765,3765,275
20241118,095100,32543925,3760,3760,3760,3760,300
20241118,095000,31415925,3760,3760,3760,3760,0
20241118,094900,31415925,3760,3760,3760,3760,0
20241118,094800,31415925,3760,3760,3760,3760,0
20241118,094700,31415925,3760,3755,3760,3755,727
20241118,094600,28685820,3750,3750,3750,3750,222
20241118,094500,27853320,3760,3760,3760,3760,0
20241118,094400,27853320,3760,3760,3760,3760,0
20241118,094300,27853320,3760,3760,3760,3760,0
20241118,094200,27853320,3760,3760,3760,3760,0
20241118,094100,27853320,3760,3760,3760,3760,0
20241118,094000,27853320,3760,3760,3760,3760,0
20241118,093900,27853320,3760,3760,3760,3760,0
20241118,093800,27853320,3760,3760,3760,3760,0
20241118,093700,27853320,3760,3760,3760,3760,0
20241118,093600,27853320,3760,3760,3760,3760,0
20241118,093500,27853320,3760,3760,3760,3760,0
20241118,093400,27853320,3760,3760,3760,3760,0
20241118,093300,27853320,3760,3760,3760,3760,0
20241118,093200,27853320,3760,3760,3760,3760,0
20241118,093100,27853320,3760,3760,3760,3760,10
20241118,093000,27815720,3730,3730,3730,3730,193
20241118,092900,27095830,3770,3770,3770,3770,0
20241118,092800,27095830,3770,3770,3770,3770,0
20241118,092700,27095830,3770,3770,3770,3770,0
20241118,092600,27095830,3770,3770,3770,3770,0
20241118,092500,27095830,3770,3770,3770,3770,0
20241118,092400,27095830,3770,3770,3770,3770,5
20241118,092300,27076980,3770,3770,3770,3770,1
20241118,092200,27073210,3750,3740,3750,3740,165
20241118,092100,26454995,3725,3725,3725,3725,1843
20241118,092000,19589820,3725,3745,3745,3725,800
20241118,091900,16605570,3730,3730,3730,3730,0
20241118,091800,16605570,3730,3750,3750,3730,240
20241118,091700,15707345,3770,3755,3770,3755,286
20241118,091600,14631230,3750,3750,3750,3750,71
20241118,091500,14364980,3750,3730,3750,3730,16
20241118,091400,14305000,3740,3740,3740,3740,0
20241118,091300,14305000,3740,3740,3740,3740,0
20241118,091200,14305000,3740,3745,3745,3740,852
20241118,091100,11116260,3745,3745,3745,3745,0
20241118,091000,11116260,3745,3745,3745,3745,0
20241118,090900,11116260,3745,3745,3745,3745,62
20241118,090800,10884070,3760,3760,3760,3760,0
20241118,090700,10884070,3760,3760,3760,3760,0
20241118,090600,10884070,3760,3800,3835,3760,1022
20241118,090500,7019230,3790,3790,3790,3790,7
20241118,090400,6992700,3790,3790,3790,3790,30
20241118,090300,6879000,3800,3800,3800,3800,0
20241118,090200,6879000,3800,3800,3800,3800,0
20241118,090100,6879000,3800,3830,3830,3800,1761
20241118,090000,149370,3830,3830,3830,3830,39