KissMeData/127120/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,201500,294161950,3780,3780,3780,3780,440
20241119,201400,294161950,3780,3780,3780,3780,0
20241119,201300,294161950,3780,3780,3780,3780,0
20241119,201200,294161950,3780,3780,3780,3780,0
20241119,201100,294161950,3780,3780,3780,3780,0
20241119,201000,294161950,3780,3780,3780,3780,0
20241119,200900,294161950,3780,3780,3780,3780,0
20241119,200800,294161950,3780,3780,3780,3780,0
20241119,200700,294161950,3780,3780,3780,3780,0
20241119,200600,294161950,3780,3780,3780,3780,0
20241119,200500,294161950,3780,3780,3780,3780,0
20241119,200400,294161950,3780,3780,3780,3780,0
20241119,200300,294161950,3780,3780,3780,3780,0
20241119,200200,294161950,3780,3780,3780,3780,0
20241119,200100,294161950,3780,3780,3780,3780,0
20241119,200000,294161950,3780,3780,3780,3780,0
20241119,195900,294161950,3780,3780,3780,3780,0
20241119,195800,294161950,3780,3780,3780,3780,0
20241119,195700,294161950,3780,3780,3780,3780,0
20241119,195600,294161950,3780,3780,3780,3780,0
20241119,195500,294161950,3780,3780,3780,3780,0
20241119,195400,294161950,3780,3780,3780,3780,0
20241119,195300,294161950,3780,3780,3780,3780,0
20241119,195200,294161950,3780,3780,3780,3780,0
20241119,195100,294161950,3780,3780,3780,3780,0
20241119,195000,294161950,3780,3780,3780,3780,0
20241119,194900,294161950,3780,3780,3780,3780,0
20241119,194800,294161950,3780,3780,3780,3780,0
20241119,194700,294161950,3780,3780,3780,3780,0
20241119,194600,294161950,3780,3780,3780,3780,0
20241119,194500,294161950,3780,3780,3780,3780,440
20241119,194400,294161950,3780,3780,3780,3780,0
20241119,194300,294161950,3780,3780,3780,3780,0
20241119,194200,294161950,3780,3780,3780,3780,0
20241119,194100,294161950,3780,3780,3780,3780,0
20241119,194000,294161950,3780,3780,3780,3780,0
20241119,193900,294161950,3780,3780,3780,3780,0
20241119,193800,294161950,3780,3780,3780,3780,0
20241119,193700,294161950,3780,3780,3780,3780,0
20241119,193600,294161950,3780,3780,3780,3780,0
20241119,193500,294161950,3780,3780,3780,3780,0
20241119,193400,294161950,3780,3780,3780,3780,0
20241119,193300,294161950,3780,3780,3780,3780,0
20241119,193200,294161950,3780,3780,3780,3780,0
20241119,193100,294161950,3780,3780,3780,3780,0
20241119,193000,294161950,3780,3780,3780,3780,0
20241119,192900,294161950,3780,3780,3780,3780,0
20241119,192800,294161950,3780,3780,3780,3780,0
20241119,192700,294161950,3780,3780,3780,3780,0
20241119,192600,294161950,3780,3780,3780,3780,0
20241119,192500,294161950,3780,3780,3780,3780,0
20241119,192400,294161950,3780,3780,3780,3780,0
20241119,192300,294161950,3780,3780,3780,3780,0
20241119,192200,294161950,3780,3780,3780,3780,0
20241119,192100,294161950,3780,3780,3780,3780,0
20241119,192000,294161950,3780,3780,3780,3780,0
20241119,191900,294161950,3780,3780,3780,3780,0
20241119,191800,294161950,3780,3780,3780,3780,0
20241119,191700,294161950,3780,3780,3780,3780,0
20241119,191600,294161950,3780,3780,3780,3780,0
20241119,191500,294161950,3780,3780,3780,3780,440
20241119,191400,294161950,3780,3780,3780,3780,0
20241119,191300,294161950,3780,3780,3780,3780,0
20241119,191200,294161950,3780,3780,3780,3780,0
20241119,191100,294161950,3780,3780,3780,3780,0
20241119,191000,294161950,3780,3780,3780,3780,0
20241119,190900,294161950,3780,3780,3780,3780,0
20241119,190800,294161950,3780,3780,3780,3780,0
20241119,190700,294161950,3780,3780,3780,3780,0
20241119,190600,294161950,3780,3780,3780,3780,0
20241119,190500,294161950,3780,3780,3780,3780,0
20241119,190400,294161950,3780,3780,3780,3780,0
20241119,190300,294161950,3780,3780,3780,3780,0
20241119,190200,294161950,3780,3780,3780,3780,0
20241119,190100,294161950,3780,3780,3780,3780,0
20241119,190000,294161950,3780,3780,3780,3780,0
20241119,185900,294161950,3780,3780,3780,3780,0
20241119,185800,294161950,3780,3780,3780,3780,0
20241119,185700,294161950,3780,3780,3780,3780,0
20241119,185600,294161950,3780,3780,3780,3780,0
20241119,185500,294161950,3780,3780,3780,3780,0
20241119,185400,294161950,3780,3780,3780,3780,0
20241119,185300,294161950,3780,3780,3780,3780,0
20241119,185200,294161950,3780,3780,3780,3780,0
20241119,185100,294161950,3780,3780,3780,3780,0
20241119,185000,294161950,3780,3780,3780,3780,0
20241119,184900,294161950,3780,3780,3780,3780,0
20241119,184800,294161950,3780,3780,3780,3780,0
20241119,184700,294161950,3780,3780,3780,3780,0
20241119,184600,294161950,3780,3780,3780,3780,0
20241119,184500,294161950,3780,3780,3780,3780,440
20241119,184400,294161950,3780,3780,3780,3780,0
20241119,184300,294161950,3780,3780,3780,3780,0
20241119,184200,294161950,3780,3780,3780,3780,0
20241119,184100,294161950,3780,3780,3780,3780,0
20241119,184000,294161950,3780,3780,3780,3780,0
20241119,183900,294161950,3780,3780,3780,3780,0
20241119,183800,294161950,3780,3780,3780,3780,0
20241119,183700,294161950,3780,3780,3780,3780,0
20241119,183600,294161950,3780,3780,3780,3780,0
20241119,183500,294161950,3780,3780,3780,3780,0
20241119,183400,294161950,3780,3780,3780,3780,0
20241119,183300,294161950,3780,3780,3780,3780,0
20241119,183200,294161950,3780,3780,3780,3780,0
20241119,183100,294161950,3780,3780,3780,3780,0
20241119,183000,294161950,3780,3780,3780,3780,0
20241119,182900,294161950,3780,3780,3780,3780,0
20241119,182800,294161950,3780,3780,3780,3780,0
20241119,182700,294161950,3780,3780,3780,3780,0
20241119,182600,294161950,3780,3780,3780,3780,0
20241119,182500,294161950,3780,3780,3780,3780,0
20241119,182400,294161950,3780,3780,3780,3780,0
20241119,182300,294161950,3780,3780,3780,3780,0
20241119,182200,294161950,3780,3780,3780,3780,0
20241119,182100,294161950,3780,3780,3780,3780,0
20241119,182000,294161950,3780,3780,3780,3780,0
20241119,181900,294161950,3780,3780,3780,3780,0
20241119,181800,294161950,3780,3780,3780,3780,0
20241119,181700,294161950,3780,3780,3780,3780,0
20241119,181600,294161950,3780,3780,3780,3780,0
20241119,181500,294161950,3780,3780,3780,3780,440
20241119,181400,294161950,3780,3780,3780,3780,0
20241119,181300,294161950,3780,3780,3780,3780,0
20241119,181200,294161950,3780,3780,3780,3780,0
20241119,181100,294161950,3780,3780,3780,3780,0
20241119,181000,294161950,3780,3780,3780,3780,0
20241119,180900,294161950,3780,3780,3780,3780,0
20241119,180800,294161950,3780,3780,3780,3780,0
20241119,180700,294161950,3780,3780,3780,3780,0
20241119,180600,294161950,3780,3780,3780,3780,0
20241119,180500,294161950,3780,3780,3780,3780,0
20241119,180400,294161950,3780,3780,3780,3780,0
20241119,180300,294161950,3780,3780,3780,3780,0
20241119,180200,294161950,3780,3780,3780,3780,0
20241119,180100,294161950,3780,3780,3780,3780,0
20241119,180000,294161950,3780,3780,3780,3780,0
20241119,175900,294161950,3780,3780,3780,3780,0
20241119,175800,294161950,3780,3780,3780,3780,0
20241119,175700,294161950,3780,3780,3780,3780,0
20241119,175600,294161950,3780,3780,3780,3780,0
20241119,175500,294161950,3780,3780,3780,3780,0
20241119,175400,294161950,3780,3780,3780,3780,0
20241119,175300,294161950,3780,3780,3780,3780,0
20241119,175200,294161950,3780,3780,3780,3780,0
20241119,175100,294161950,3780,3780,3780,3780,0
20241119,175000,294161950,3780,3780,3780,3780,0
20241119,174900,294161950,3780,3780,3780,3780,0
20241119,174800,294161950,3780,3780,3780,3780,0
20241119,174700,294161950,3780,3780,3780,3780,0
20241119,174600,294161950,3780,3780,3780,3780,0
20241119,174500,294161950,3780,3780,3780,3780,440
20241119,174400,294161950,3780,3780,3780,3780,0
20241119,174300,294161950,3780,3780,3780,3780,0
20241119,174200,294161950,3780,3780,3780,3780,0
20241119,174100,294161950,3780,3780,3780,3780,0
20241119,174000,294161950,3780,3780,3780,3780,0
20241119,173900,294161950,3780,3780,3780,3780,0
20241119,173800,294161950,3780,3780,3780,3780,0
20241119,173700,294161950,3780,3780,3780,3780,0
20241119,173600,294161950,3780,3780,3780,3780,0
20241119,173500,294161950,3780,3780,3780,3780,0
20241119,173400,294161950,3780,3780,3780,3780,0
20241119,173300,294161950,3780,3780,3780,3780,0
20241119,173200,294161950,3780,3780,3780,3780,0
20241119,173100,294161950,3780,3780,3780,3780,0
20241119,173000,294161950,3780,3780,3780,3780,0
20241119,172900,294161950,3780,3780,3780,3780,0
20241119,172800,294161950,3780,3780,3780,3780,0
20241119,172700,294161950,3780,3780,3780,3780,0
20241119,172600,294161950,3780,3780,3780,3780,0
20241119,172500,294161950,3780,3780,3780,3780,0
20241119,172400,294161950,3780,3780,3780,3780,0
20241119,172300,294161950,3780,3780,3780,3780,0
20241119,172200,294161950,3780,3780,3780,3780,0
20241119,172100,294161950,3780,3780,3780,3780,0
20241119,172000,294161950,3780,3780,3780,3780,0
20241119,171900,294161950,3780,3780,3780,3780,0
20241119,171800,294161950,3780,3780,3780,3780,0
20241119,171700,294161950,3780,3780,3780,3780,0
20241119,171600,294161950,3780,3780,3780,3780,0
20241119,171500,294161950,3780,3780,3780,3780,440
20241119,171400,294161950,3780,3780,3780,3780,0
20241119,171300,294161950,3780,3780,3780,3780,0
20241119,171200,294161950,3780,3780,3780,3780,0
20241119,171100,294161950,3780,3780,3780,3780,0
20241119,171000,294161950,3780,3780,3780,3780,0
20241119,170900,294161950,3780,3780,3780,3780,0
20241119,170800,294161950,3780,3780,3780,3780,0
20241119,170700,294161950,3780,3780,3780,3780,0
20241119,170600,294161950,3780,3780,3780,3780,0
20241119,170500,294161950,3780,3780,3780,3780,0
20241119,170400,294161950,3780,3780,3780,3780,0
20241119,170300,294161950,3780,3780,3780,3780,0
20241119,170200,294161950,3780,3780,3780,3780,0
20241119,170100,294161950,3780,3780,3780,3780,0
20241119,170000,294161950,3780,3780,3780,3780,0
20241119,165900,294161950,3780,3780,3780,3780,0
20241119,165800,294161950,3780,3780,3780,3780,0
20241119,165700,294161950,3780,3780,3780,3780,0
20241119,165600,294161950,3780,3780,3780,3780,0
20241119,165500,294161950,3780,3780,3780,3780,0
20241119,165400,294161950,3780,3780,3780,3780,0
20241119,165300,294161950,3780,3780,3780,3780,0
20241119,165200,294161950,3780,3780,3780,3780,0
20241119,165100,294161950,3780,3780,3780,3780,0
20241119,165000,294161950,3780,3780,3780,3780,0
20241119,164900,294161950,3780,3780,3780,3780,0
20241119,164800,294161950,3780,3780,3780,3780,0
20241119,164700,294161950,3780,3780,3780,3780,0
20241119,164600,294161950,3780,3780,3780,3780,0
20241119,164500,294161950,3780,3780,3780,3780,440
20241119,164400,294161950,3780,3780,3780,3780,0
20241119,164300,294161950,3780,3780,3780,3780,0
20241119,164200,294161950,3780,3780,3780,3780,0
20241119,164100,294161950,3780,3780,3780,3780,0
20241119,164000,294161950,3780,3780,3780,3780,0
20241119,163900,294161950,3780,3780,3780,3780,0
20241119,163800,294161950,3780,3780,3780,3780,0
20241119,163700,294161950,3780,3780,3780,3780,0
20241119,163600,294161950,3780,3780,3780,3780,0
20241119,163500,294161950,3780,3780,3780,3780,0
20241119,163400,294161950,3780,3780,3780,3780,0
20241119,163300,294161950,3780,3780,3780,3780,0
20241119,163200,294161950,3780,3780,3780,3780,0
20241119,163100,294161950,3780,3780,3780,3780,0
20241119,163000,294161950,3780,3780,3780,3780,0
20241119,162900,294161950,3780,3780,3780,3780,0
20241119,162800,294161950,3780,3780,3780,3780,0
20241119,162700,294161950,3780,3780,3780,3780,0
20241119,162600,294161950,3780,3780,3780,3780,0
20241119,162500,294161950,3780,3780,3780,3780,0
20241119,162400,294161950,3780,3780,3780,3780,0
20241119,162300,294161950,3780,3780,3780,3780,0
20241119,162200,294161950,3780,3780,3780,3780,0
20241119,162100,294161950,3780,3780,3780,3780,0
20241119,162000,294161950,3780,3780,3780,3780,0
20241119,161900,294161950,3780,3780,3780,3780,0
20241119,161800,294161950,3780,3780,3780,3780,0
20241119,161700,294161950,3780,3780,3780,3780,0
20241119,161600,294161950,3780,3780,3780,3780,0
20241119,161500,294161950,3780,3780,3780,3780,440
20241119,161400,294161950,3780,3780,3780,3780,0
20241119,161300,294161950,3780,3780,3780,3780,0
20241119,161200,294161950,3780,3780,3780,3780,0
20241119,161100,294161950,3780,3780,3780,3780,0
20241119,161000,294161950,3780,3780,3780,3780,0
20241119,160900,294161950,3780,3780,3780,3780,0
20241119,160800,294161950,3780,3780,3780,3780,0
20241119,160700,294161950,3780,3780,3780,3780,0
20241119,160600,294161950,3780,3780,3780,3780,0
20241119,160500,294161950,3780,3780,3780,3780,0
20241119,160400,294161950,3780,3780,3780,3780,0
20241119,160300,294161950,3780,3780,3780,3780,0
20241119,160200,294161950,3780,3780,3780,3780,0
20241119,160100,294161950,3780,3780,3780,3780,0
20241119,160000,294161950,3780,3780,3780,3780,0
20241119,155900,294161950,3780,3780,3780,3780,0
20241119,155800,294161950,3780,3780,3780,3780,0
20241119,155700,294161950,3780,3780,3780,3780,0
20241119,155600,294161950,3780,3780,3780,3780,0
20241119,155500,294161950,3780,3780,3780,3780,0
20241119,155400,294161950,3780,3780,3780,3780,0
20241119,155300,294161950,3780,3780,3780,3780,0
20241119,155200,294161950,3780,3780,3780,3780,0
20241119,155100,294161950,3780,3780,3780,3780,0
20241119,155000,294161950,3780,3780,3780,3780,0
20241119,154900,294161950,3780,3780,3780,3780,0
20241119,154800,294161950,3780,3780,3780,3780,0
20241119,154700,294161950,3780,3780,3780,3780,0
20241119,154600,294161950,3780,3780,3780,3780,0
20241119,154500,294161950,3780,3780,3780,3780,440
20241119,154400,294161950,3780,3780,3780,3780,0
20241119,154300,294161950,3780,3780,3780,3780,0
20241119,154200,294161950,3780,3780,3780,3780,0
20241119,154100,294161950,3780,3780,3780,3780,0
20241119,154000,294161950,3780,3780,3780,3780,0
20241119,153900,294161950,3780,3780,3780,3780,0
20241119,153800,294161950,3780,3780,3780,3780,0
20241119,153700,294161950,3780,3780,3780,3780,0
20241119,153600,294161950,3780,3780,3780,3780,0
20241119,153500,294161950,3780,3780,3780,3780,0
20241119,153400,294161950,3780,3780,3780,3780,0
20241119,153300,294161950,3780,3780,3780,3780,0
20241119,153200,294161950,3780,3780,3780,3780,0
20241119,153100,294161950,3780,3780,3780,3780,0
20241119,153000,294161950,3780,3780,3780,3780,440
20241119,152900,292498750,3720,3720,3720,3720,0
20241119,152800,292498750,3720,3720,3720,3720,0
20241119,152700,292498750,3720,3720,3720,3720,0
20241119,152600,292498750,3720,3720,3720,3720,0
20241119,152500,292498750,3720,3720,3720,3720,0
20241119,152400,292498750,3720,3720,3720,3720,0
20241119,152300,292498750,3720,3720,3720,3720,0
20241119,152200,292498750,3720,3720,3720,3720,0
20241119,152100,292498750,3720,3720,3720,3720,0
20241119,152000,292498750,3720,3720,3720,3720,0
20241119,151900,292498750,3720,3785,3785,3710,359
20241119,151800,291156125,3785,3750,3785,3750,10341
20241119,151700,252371640,3750,3695,3750,3695,3300
20241119,151600,240028560,3695,3695,3695,3695,500
20241119,151500,238181060,3695,3700,3700,3655,557
20241119,151400,236141065,3680,3700,3725,3680,671
20241119,151300,233658800,3710,3710,3710,3710,0
20241119,151200,233658800,3710,3710,3710,3710,57
20241119,151100,233447330,3710,3710,3710,3710,0
20241119,151000,233447330,3710,3665,3710,3655,365
20241119,150900,232107235,3690,3690,3690,3690,0
20241119,150800,232107235,3690,3690,3690,3690,0
20241119,150700,232107235,3690,3670,3690,3670,1000
20241119,150600,228429540,3670,3640,3670,3640,63
20241119,150500,228198670,3670,3670,3670,3670,0
20241119,150400,228198670,3670,3670,3670,3635,394
20241119,150300,226763225,3675,3660,3675,3660,105
20241119,150200,226378910,3640,3640,3640,3640,201
20241119,150100,225647270,3660,3645,3660,3645,12
20241119,150000,225603365,3645,3645,3645,3645,0
20241119,145900,225603365,3645,3645,3645,3640,990
20241119,145800,221999570,3645,3650,3650,3645,233
20241119,145700,221150160,3675,3675,3675,3675,0
20241119,145600,221150160,3675,3675,3675,3675,0
20241119,145500,221150160,3675,3675,3675,3675,0
20241119,145400,221150160,3675,3675,3675,3675,0
20241119,145300,221150160,3675,3675,3675,3675,0
20241119,145200,221150160,3675,3675,3675,3675,100
20241119,145100,220782660,3675,3675,3675,3675,1
20241119,145000,220778985,3650,3650,3650,3650,25
20241119,144900,220687735,3660,3660,3660,3660,105
20241119,144800,220303435,3660,3665,3665,3660,10
20241119,144700,220266820,3675,3675,3675,3675,0
20241119,144600,220266820,3675,3675,3675,3675,0
20241119,144500,220266820,3675,3675,3675,3675,0
20241119,144400,220266820,3675,3670,3675,3670,201
20241119,144300,219529145,3665,3665,3665,3665,0
20241119,144200,219529145,3665,3665,3665,3665,0
20241119,144100,219529145,3665,3670,3670,3665,280
20241119,144000,218502445,3665,3665,3665,3665,67
20241119,143900,218256890,3675,3675,3675,3675,0
20241119,143800,218256890,3675,3675,3675,3675,0
20241119,143700,218256890,3675,3675,3675,3675,0
20241119,143600,218256890,3675,3665,3675,3665,16
20241119,143500,218198165,3650,3650,3650,3650,0
20241119,143400,218198165,3650,3650,3650,3640,21
20241119,143300,218121650,3655,3655,3655,3655,20
20241119,143200,218048550,3655,3660,3660,3650,577
20241119,143100,215939090,3680,3680,3680,3680,815
20241119,143000,212939890,3685,3685,3685,3685,0
20241119,142900,212939890,3685,3685,3685,3685,73
20241119,142800,212670885,3690,3675,3690,3675,86
20241119,142700,212354420,3690,3640,3690,3640,736
20241119,142600,209649910,3640,3640,3640,3640,10
20241119,142500,209613510,3625,3635,3635,3625,2223
20241119,142400,201551765,3635,3675,3675,3630,3215
20241119,142300,189864310,3680,3690,3690,3680,3
20241119,142200,189853255,3695,3695,3695,3695,0
20241119,142100,189853255,3695,3695,3695,3695,0
20241119,142000,189853255,3695,3695,3695,3695,0
20241119,141900,189853255,3695,3695,3695,3695,197
20241119,141800,189125340,3695,3695,3695,3695,0
20241119,141700,189125340,3695,3695,3695,3695,0
20241119,141600,189125340,3695,3695,3695,3695,0
20241119,141500,189125340,3695,3695,3695,3695,0
20241119,141400,189125340,3695,3695,3695,3695,0
20241119,141300,189125340,3695,3695,3695,3685,7
20241119,141200,189099525,3675,3665,3675,3665,1000
20241119,141100,185428625,3670,3670,3670,3670,0
20241119,141000,185428625,3670,3665,3670,3665,6
20241119,140900,185406630,3670,3660,3670,3660,7
20241119,140800,185381000,3630,3640,3640,3630,204
20241119,140700,184640030,3670,3665,3670,3665,12
20241119,140600,184596045,3670,3660,3670,3660,177
20241119,140500,183947800,3640,3665,3665,3640,2
20241119,140400,183940495,3670,3645,3670,3645,14
20241119,140300,183889275,3645,3645,3645,3645,72
20241119,140200,183626835,3640,3640,3640,3640,0
20241119,140100,183626835,3640,3640,3640,3640,0
20241119,140000,183626835,3640,3640,3640,3640,0
20241119,135900,183626835,3640,3640,3640,3640,0
20241119,135800,183626835,3640,3640,3640,3640,285
20241119,135700,182589435,3640,3640,3640,3640,87
20241119,135600,182272755,3620,3620,3620,3620,0
20241119,135500,182272755,3620,3625,3625,3620,53
20241119,135400,182080885,3640,3670,3670,3640,39
20241119,135300,181938865,3650,3665,3665,3650,2099
20241119,135200,174277010,3670,3670,3670,3670,0
20241119,135100,174277010,3670,3670,3670,3670,0
20241119,135000,174277010,3670,3670,3670,3670,0
20241119,134900,174277010,3670,3670,3670,3670,0
20241119,134800,174277010,3670,3670,3670,3670,1
20241119,134700,174273340,3670,3670,3670,3670,0
20241119,134600,174273340,3670,3670,3670,3670,0
20241119,134500,174273340,3670,3670,3670,3670,0
20241119,134400,174273340,3670,3670,3670,3670,0
20241119,134300,174273340,3670,3670,3670,3670,0
20241119,134200,174273340,3670,3655,3670,3655,23
20241119,134100,174189060,3660,3660,3660,3660,1
20241119,134000,174185400,3670,3660,3670,3660,8
20241119,133900,174156080,3660,3660,3660,3660,1
20241119,133800,174152420,3665,3665,3665,3640,427
20241119,133700,172596195,3675,3675,3675,3675,0
20241119,133600,172596195,3675,3675,3675,3675,0
20241119,133500,172596195,3675,3640,3675,3640,81
20241119,133400,172300300,3615,3615,3615,3615,0
20241119,133300,172300300,3615,3615,3615,3615,0
20241119,133200,172300300,3615,3615,3615,3615,6
20241119,133100,172278610,3615,3615,3615,3615,0
20241119,133000,172278610,3615,3615,3615,3615,0
20241119,132900,172278610,3615,3615,3615,3615,0
20241119,132800,172278610,3615,3620,3620,3615,224
20241119,132700,171468130,3620,3620,3620,3620,6
20241119,132600,171446410,3640,3640,3640,3640,10
20241119,132500,171410010,3615,3615,3615,3615,0
20241119,132400,171410010,3615,3615,3615,3615,0
20241119,132300,171410010,3615,3615,3615,3615,0
20241119,132200,171410010,3615,3645,3645,3615,447
20241119,132100,169793805,3615,3615,3615,3615,0
20241119,132000,169793805,3615,3615,3615,3615,0
20241119,131900,169793805,3615,3615,3615,3615,0
20241119,131800,169793805,3615,3615,3615,3615,0
20241119,131700,169793805,3615,3615,3615,3615,64
20241119,131600,169562445,3665,3665,3665,3665,0
20241119,131500,169562445,3665,3665,3665,3665,0
20241119,131400,169562445,3665,3665,3665,3665,2
20241119,131300,169555115,3680,3680,3680,3680,0
20241119,131200,169555115,3680,3680,3680,3680,0
20241119,131100,169555115,3680,3680,3680,3680,10
20241119,131000,169518315,3665,3645,3665,3645,485
20241119,130900,167741985,3660,3660,3660,3660,0
20241119,130800,167741985,3660,3655,3660,3655,50
20241119,130700,167558995,3660,3660,3660,3660,50
20241119,130600,167375995,3680,3605,3680,3605,146
20241119,130500,166848915,3590,3600,3605,3585,921
20241119,130400,163542795,3595,3620,3620,3595,3580
20241119,130300,150620045,3615,3620,3620,3615,300
20241119,130200,149534795,3620,3620,3620,3620,610
20241119,130100,147326595,3635,3615,3635,3615,40
20241119,130000,147181795,3620,3645,3645,3620,4173
20241119,125900,132027075,3645,3645,3645,3645,0
20241119,125800,132027075,3645,3650,3650,3645,161
20241119,125700,131439475,3660,3660,3660,3660,0
20241119,125600,131439475,3660,3660,3660,3660,0
20241119,125500,131439475,3660,3660,3660,3660,0
20241119,125400,131439475,3660,3670,3670,3650,3839
20241119,125300,117399200,3675,3675,3675,3675,0
20241119,125200,117399200,3675,3675,3675,3675,0
20241119,125100,117399200,3675,3675,3675,3675,0
20241119,125000,117399200,3675,3675,3675,3675,0
20241119,124900,117399200,3675,3675,3675,3675,0
20241119,124800,117399200,3675,3675,3675,3675,0
20241119,124700,117399200,3675,3675,3675,3675,0
20241119,124600,117399200,3675,3680,3680,3675,435
20241119,124500,115799900,3685,3685,3685,3685,0
20241119,124400,115799900,3685,3685,3685,3685,0
20241119,124300,115799900,3685,3685,3685,3685,0
20241119,124200,115799900,3685,3685,3685,3685,0
20241119,124100,115799900,3685,3685,3685,3685,0
20241119,124000,115799900,3685,3685,3685,3685,37
20241119,123900,115663555,3695,3695,3695,3695,0
20241119,123800,115663555,3695,3695,3695,3695,0
20241119,123700,115663555,3695,3690,3695,3690,123
20241119,123600,115209570,3700,3700,3700,3700,0
20241119,123500,115209570,3700,3700,3700,3700,0
20241119,123400,115209570,3700,3700,3700,3700,0
20241119,123300,115209570,3700,3700,3700,3700,0
20241119,123200,115209570,3700,3700,3700,3700,0
20241119,123100,115209570,3700,3700,3700,3700,0
20241119,123000,115209570,3700,3700,3700,3700,0
20241119,122900,115209570,3700,3700,3700,3700,8
20241119,122800,115179970,3700,3700,3700,3700,1000
20241119,122700,111479970,3705,3705,3705,3705,0
20241119,122600,111479970,3705,3705,3705,3705,0
20241119,122500,111479970,3705,3705,3705,3705,0
20241119,122400,111479970,3705,3705,3705,3705,0
20241119,122300,111479970,3705,3705,3705,3705,0
20241119,122200,111479970,3705,3705,3705,3705,0
20241119,122100,111479970,3705,3705,3705,3705,0
20241119,122000,111479970,3705,3705,3705,3705,0
20241119,121900,111479970,3705,3690,3705,3690,105
20241119,121800,111092260,3690,3690,3690,3690,0
20241119,121700,111092260,3690,3690,3690,3690,0
20241119,121600,111092260,3690,3690,3690,3690,0
20241119,121500,111092260,3690,3690,3690,3690,0
20241119,121400,111092260,3690,3690,3690,3690,0
20241119,121300,111092260,3690,3690,3690,3690,0
20241119,121200,111092260,3690,3690,3690,3690,0
20241119,121100,111092260,3690,3690,3690,3690,0
20241119,121000,111092260,3690,3680,3690,3680,43
20241119,120900,110934010,3665,3665,3665,3665,0
20241119,120800,110934010,3665,3665,3665,3665,2
20241119,120700,110926680,3665,3665,3665,3665,0
20241119,120600,110926680,3665,3665,3665,3665,0
20241119,120500,110926680,3665,3665,3665,3665,0
20241119,120400,110926680,3665,3665,3665,3665,0
20241119,120300,110926680,3665,3665,3665,3665,0
20241119,120200,110926680,3665,3665,3665,3665,0
20241119,120100,110926680,3665,3665,3665,3665,0
20241119,120000,110926680,3665,3690,3690,3660,3910
20241119,115900,96568295,3690,3690,3690,3690,0
20241119,115800,96568295,3690,3690,3690,3690,0
20241119,115700,96568295,3690,3690,3690,3690,0
20241119,115600,96568295,3690,3690,3690,3690,0
20241119,115500,96568295,3690,3690,3690,3690,0
20241119,115400,96568295,3690,3690,3690,3690,0
20241119,115300,96568295,3690,3690,3690,3690,0
20241119,115200,96568295,3690,3690,3690,3690,0
20241119,115100,96568295,3690,3690,3690,3690,0
20241119,115000,96568295,3690,3690,3690,3690,0
20241119,114900,96568295,3690,3690,3690,3690,0
20241119,114800,96568295,3690,3690,3690,3690,0
20241119,114700,96568295,3690,3690,3690,3690,0
20241119,114600,96568295,3690,3690,3690,3690,0
20241119,114500,96568295,3690,3690,3690,3690,0
20241119,114400,96568295,3690,3690,3690,3690,0
20241119,114300,96568295,3690,3690,3690,3690,0
20241119,114200,96568295,3690,3690,3690,3690,0
20241119,114100,96568295,3690,3690,3690,3690,0
20241119,114000,96568295,3690,3690,3690,3690,0
20241119,113900,96568295,3690,3690,3690,3690,0
20241119,113800,96568295,3690,3690,3690,3690,0
20241119,113700,96568295,3690,3690,3690,3690,0
20241119,113600,96568295,3690,3715,3715,3690,876
20241119,113500,93334100,3720,3720,3720,3720,0
20241119,113400,93334100,3720,3720,3720,3720,16
20241119,113300,93274580,3740,3740,3740,3740,0
20241119,113200,93274580,3740,3740,3740,3740,0
20241119,113100,93274580,3740,3740,3740,3740,1
20241119,113000,93270840,3740,3740,3740,3740,2
20241119,112900,93263360,3735,3720,3735,3720,362
20241119,112800,91911875,3715,3715,3715,3715,40
20241119,112700,91763275,3710,3705,3710,3705,200
20241119,112600,91021320,3710,3710,3710,3710,0
20241119,112500,91021320,3710,3710,3710,3710,0
20241119,112400,91021320,3710,3710,3710,3710,0
20241119,112300,91021320,3710,3710,3710,3710,0
20241119,112200,91021320,3710,3710,3710,3710,1
20241119,112100,91017610,3680,3680,3680,3680,0
20241119,112000,91017610,3680,3695,3695,3680,163
20241119,111900,90417390,3710,3710,3710,3710,0
20241119,111800,90417390,3710,3710,3710,3710,0
20241119,111700,90417390,3710,3710,3710,3710,0
20241119,111600,90417390,3710,3710,3710,3710,0
20241119,111500,90417390,3710,3710,3710,3710,0
20241119,111400,90417390,3710,3710,3710,3710,0
20241119,111300,90417390,3710,3710,3710,3710,0
20241119,111200,90417390,3710,3710,3710,3710,0
20241119,111100,90417390,3710,3710,3710,3710,0
20241119,111000,90417390,3710,3710,3710,3710,10
20241119,110900,90380290,3710,3710,3710,3710,0
20241119,110800,90380290,3710,3730,3730,3710,196
20241119,110700,89651130,3735,3710,3735,3710,20
20241119,110600,89576730,3710,3710,3710,3710,0
20241119,110500,89576730,3710,3710,3710,3710,10
20241119,110400,89539630,3680,3680,3680,3680,0
20241119,110300,89539630,3680,3680,3680,3680,2336
20241119,110200,80943150,3680,3680,3680,3680,2155
20241119,110100,73012750,3670,3670,3670,3670,0
20241119,110000,73012750,3670,3670,3670,3670,0
20241119,105900,73012750,3670,3670,3670,3670,0
20241119,105800,73012750,3670,3670,3670,3670,0
20241119,105700,73012750,3670,3690,3690,3670,1000
20241119,105600,69335930,3700,3730,3730,3690,3133
20241119,105500,57745335,3730,3730,3730,3730,0
20241119,105400,57745335,3730,3745,3745,3730,727
20241119,105300,55027810,3750,3750,3750,3750,0
20241119,105200,55027810,3750,3750,3750,3750,0
20241119,105100,55027810,3750,3750,3750,3750,0
20241119,105000,55027810,3750,3750,3750,3750,0
20241119,104900,55027810,3750,3750,3750,3750,103
20241119,104800,54641560,3755,3755,3755,3755,0
20241119,104700,54641560,3755,3755,3755,3755,0
20241119,104600,54641560,3755,3755,3755,3755,0
20241119,104500,54641560,3755,3755,3755,3755,0
20241119,104400,54641560,3755,3755,3755,3755,20
20241119,104300,54566460,3750,3750,3750,3750,0
20241119,104200,54566460,3750,3750,3750,3750,0
20241119,104100,54566460,3750,3750,3750,3750,0
20241119,104000,54566460,3750,3750,3750,3750,0
20241119,103900,54566460,3750,3750,3750,3750,0
20241119,103800,54566460,3750,3750,3750,3750,0
20241119,103700,54566460,3750,3750,3750,3750,0
20241119,103600,54566460,3750,3750,3750,3750,0
20241119,103500,54566460,3750,3750,3750,3750,0
20241119,103400,54566460,3750,3750,3750,3750,634
20241119,103300,52188960,3750,3750,3750,3750,0
20241119,103200,52188960,3750,3750,3750,3750,0
20241119,103100,52188960,3750,3750,3750,3750,0
20241119,103000,52188960,3750,3780,3790,3750,68
20241119,102900,51933855,3750,3750,3750,3750,5
20241119,102800,51915105,3790,3790,3790,3790,0
20241119,102700,51915105,3790,3790,3790,3790,0
20241119,102600,51915105,3790,3790,3790,3790,0
20241119,102500,51915105,3790,3790,3790,3790,0
20241119,102400,51915105,3790,3790,3790,3790,3
20241119,102300,51903735,3795,3795,3795,3795,0
20241119,102200,51903735,3795,3795,3795,3795,0
20241119,102100,51903735,3795,3795,3795,3795,0
20241119,102000,51903735,3795,3795,3795,3795,0
20241119,101900,51903735,3795,3795,3795,3795,0
20241119,101800,51903735,3795,3795,3795,3795,0
20241119,101700,51903735,3795,3795,3795,3795,0
20241119,101600,51903735,3795,3795,3795,3795,0
20241119,101500,51903735,3795,3795,3795,3795,0
20241119,101400,51903735,3795,3795,3795,3795,0
20241119,101300,51903735,3795,3795,3795,3795,0
20241119,101200,51903735,3795,3795,3795,3795,0
20241119,101100,51903735,3795,3795,3795,3795,0
20241119,101000,51903735,3795,3795,3795,3795,0
20241119,100900,51903735,3795,3795,3795,3795,0
20241119,100800,51903735,3795,3795,3795,3795,0
20241119,100700,51903735,3795,3790,3795,3790,20
20241119,100600,51827890,3790,3790,3790,3790,0
20241119,100500,51827890,3790,3790,3790,3790,0
20241119,100400,51827890,3790,3790,3790,3790,1
20241119,100300,51824100,3790,3790,3790,3790,0
20241119,100200,51824100,3790,3790,3790,3790,1
20241119,100100,51820310,3795,3795,3795,3795,0
20241119,100000,51820310,3795,3795,3795,3795,0
20241119,095900,51820310,3795,3795,3795,3795,0
20241119,095800,51820310,3795,3795,3795,3795,0
20241119,095700,51820310,3795,3795,3795,3795,0
20241119,095600,51820310,3795,3795,3795,3795,0
20241119,095500,51820310,3795,3795,3795,3795,1
20241119,095400,51816515,3775,3775,3775,3775,0
20241119,095300,51816515,3775,3775,3775,3775,0
20241119,095200,51816515,3775,3775,3775,3775,0
20241119,095100,51816515,3775,3775,3775,3775,0
20241119,095000,51816515,3775,3775,3775,3775,3973
20241119,094900,36818440,3775,3775,3775,3775,10
20241119,094800,36780690,3765,3765,3765,3765,0
20241119,094700,36780690,3765,3765,3765,3765,0
20241119,094600,36780690,3765,3765,3765,3765,100
20241119,094500,36404190,3795,3795,3795,3795,0
20241119,094400,36404190,3795,3760,3795,3760,100
20241119,094300,36027545,3770,3770,3770,3770,261
20241119,094200,35043575,3795,3795,3795,3795,0
20241119,094100,35043575,3795,3775,3795,3775,35
20241119,094000,34911145,3770,3770,3770,3770,0
20241119,093900,34911145,3770,3770,3770,3770,10
20241119,093800,34873445,3775,3775,3775,3775,0
20241119,093700,34873445,3775,3775,3775,3775,0
20241119,093600,34873445,3775,3775,3775,3775,0
20241119,093500,34873445,3775,3775,3775,3775,0
20241119,093400,34873445,3775,3775,3775,3775,0
20241119,093300,34873445,3775,3775,3775,3775,0
20241119,093200,34873445,3775,3775,3775,3775,0
20241119,093100,34873445,3775,3775,3775,3775,29
20241119,093000,34763970,3780,3785,3785,3780,367
20241119,092900,33376695,3785,3785,3785,3785,0
20241119,092800,33376695,3785,3785,3785,3785,0
20241119,092700,33376695,3785,3785,3785,3785,0
20241119,092600,33376695,3785,3785,3785,3785,0
20241119,092500,33376695,3785,3785,3785,3785,27
20241119,092400,33274500,3785,3785,3785,3785,0
20241119,092300,33274500,3785,3785,3785,3785,0
20241119,092200,33274500,3785,3785,3785,3785,84
20241119,092100,32956560,3795,3795,3795,3795,263
20241119,092000,31958475,3800,3800,3800,3800,0
20241119,091900,31958475,3800,3800,3800,3800,0
20241119,091800,31958475,3800,3800,3800,3800,0
20241119,091700,31958475,3800,3800,3800,3800,0
20241119,091600,31958475,3800,3800,3800,3800,0
20241119,091500,31958475,3800,3800,3800,3800,0
20241119,091400,31958475,3800,3800,3800,3800,0
20241119,091300,31958475,3800,3800,3800,3800,1
20241119,091200,31954675,3740,3780,3780,3740,7837
20241119,091100,2630615,3795,3795,3795,3795,1
20241119,091000,2626820,3785,3785,3785,3785,13
20241119,090900,2577615,3785,3785,3785,3785,0
20241119,090800,2577615,3785,3785,3785,3785,26
20241119,090700,2479205,3785,3785,3785,3785,333
20241119,090600,1218800,3775,3775,3775,3775,200
20241119,090500,463800,3780,3780,3780,3780,0
20241119,090400,463800,3780,3780,3780,3780,0
20241119,090300,463800,3780,3780,3780,3780,0
20241119,090200,463800,3780,3780,3780,3780,1
20241119,090100,460020,3740,3740,3740,3740,0
20241119,090000,460020,3740,3740,3740,3740,123