KissMeData/127120/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,201600,196292265,3775,3775,3775,3775,2363
20241120,201500,196292265,3775,3775,3775,3775,0
20241120,201400,196292265,3775,3775,3775,3775,0
20241120,201300,196292265,3775,3775,3775,3775,0
20241120,201200,196292265,3775,3775,3775,3775,0
20241120,201100,196292265,3775,3775,3775,3775,0
20241120,201000,196292265,3775,3775,3775,3775,0
20241120,200900,196292265,3775,3775,3775,3775,0
20241120,200800,196292265,3775,3775,3775,3775,0
20241120,200700,196292265,3775,3775,3775,3775,0
20241120,200600,196292265,3775,3775,3775,3775,0
20241120,200500,196292265,3775,3775,3775,3775,0
20241120,200400,196292265,3775,3775,3775,3775,0
20241120,200300,196292265,3775,3775,3775,3775,0
20241120,200200,196292265,3775,3775,3775,3775,0
20241120,200100,196292265,3775,3775,3775,3775,0
20241120,200000,196292265,3775,3775,3775,3775,0
20241120,195900,196292265,3775,3775,3775,3775,0
20241120,195800,196292265,3775,3775,3775,3775,0
20241120,195700,196292265,3775,3775,3775,3775,0
20241120,195600,196292265,3775,3775,3775,3775,0
20241120,195500,196292265,3775,3775,3775,3775,0
20241120,195400,196292265,3775,3775,3775,3775,0
20241120,195300,196292265,3775,3775,3775,3775,0
20241120,195200,196292265,3775,3775,3775,3775,0
20241120,195100,196292265,3775,3775,3775,3775,0
20241120,195000,196292265,3775,3775,3775,3775,0
20241120,194900,196292265,3775,3775,3775,3775,0
20241120,194800,196292265,3775,3775,3775,3775,0
20241120,194700,196292265,3775,3775,3775,3775,0
20241120,194600,196292265,3775,3775,3775,3775,2363
20241120,194500,196292265,3775,3775,3775,3775,0
20241120,194400,196292265,3775,3775,3775,3775,0
20241120,194300,196292265,3775,3775,3775,3775,0
20241120,194200,196292265,3775,3775,3775,3775,0
20241120,194100,196292265,3775,3775,3775,3775,0
20241120,194000,196292265,3775,3775,3775,3775,0
20241120,193900,196292265,3775,3775,3775,3775,0
20241120,193800,196292265,3775,3775,3775,3775,0
20241120,193700,196292265,3775,3775,3775,3775,0
20241120,193600,196292265,3775,3775,3775,3775,0
20241120,193500,196292265,3775,3775,3775,3775,0
20241120,193400,196292265,3775,3775,3775,3775,0
20241120,193300,196292265,3775,3775,3775,3775,0
20241120,193200,196292265,3775,3775,3775,3775,0
20241120,193100,196292265,3775,3775,3775,3775,0
20241120,193000,196292265,3775,3775,3775,3775,0
20241120,192900,196292265,3775,3775,3775,3775,0
20241120,192800,196292265,3775,3775,3775,3775,0
20241120,192700,196292265,3775,3775,3775,3775,0
20241120,192600,196292265,3775,3775,3775,3775,0
20241120,192500,196292265,3775,3775,3775,3775,0
20241120,192400,196292265,3775,3775,3775,3775,0
20241120,192300,196292265,3775,3775,3775,3775,0
20241120,192200,196292265,3775,3775,3775,3775,0
20241120,192100,196292265,3775,3775,3775,3775,0
20241120,192000,196292265,3775,3775,3775,3775,0
20241120,191900,196292265,3775,3775,3775,3775,0
20241120,191800,196292265,3775,3775,3775,3775,0
20241120,191700,196292265,3775,3775,3775,3775,0
20241120,191600,196292265,3775,3775,3775,3775,2363
20241120,191500,196292265,3775,3775,3775,3775,0
20241120,191400,196292265,3775,3775,3775,3775,0
20241120,191300,196292265,3775,3775,3775,3775,0
20241120,191200,196292265,3775,3775,3775,3775,0
20241120,191100,196292265,3775,3775,3775,3775,0
20241120,191000,196292265,3775,3775,3775,3775,0
20241120,190900,196292265,3775,3775,3775,3775,0
20241120,190800,196292265,3775,3775,3775,3775,0
20241120,190700,196292265,3775,3775,3775,3775,0
20241120,190600,196292265,3775,3775,3775,3775,0
20241120,190500,196292265,3775,3775,3775,3775,0
20241120,190400,196292265,3775,3775,3775,3775,0
20241120,190300,196292265,3775,3775,3775,3775,0
20241120,190200,196292265,3775,3775,3775,3775,0
20241120,190100,196292265,3775,3775,3775,3775,0
20241120,190000,196292265,3775,3775,3775,3775,0
20241120,185900,196292265,3775,3775,3775,3775,0
20241120,185800,196292265,3775,3775,3775,3775,0
20241120,185700,196292265,3775,3775,3775,3775,0
20241120,185600,196292265,3775,3775,3775,3775,0
20241120,185500,196292265,3775,3775,3775,3775,0
20241120,185400,196292265,3775,3775,3775,3775,0
20241120,185300,196292265,3775,3775,3775,3775,0
20241120,185200,196292265,3775,3775,3775,3775,0
20241120,185100,196292265,3775,3775,3775,3775,0
20241120,185000,196292265,3775,3775,3775,3775,0
20241120,184900,196292265,3775,3775,3775,3775,0
20241120,184800,196292265,3775,3775,3775,3775,0
20241120,184700,196292265,3775,3775,3775,3775,0
20241120,184600,196292265,3775,3775,3775,3775,2363
20241120,184500,196292265,3775,3775,3775,3775,0
20241120,184400,196292265,3775,3775,3775,3775,0
20241120,184300,196292265,3775,3775,3775,3775,0
20241120,184200,196292265,3775,3775,3775,3775,0
20241120,184100,196292265,3775,3775,3775,3775,0
20241120,184000,196292265,3775,3775,3775,3775,0
20241120,183900,196292265,3775,3775,3775,3775,0
20241120,183800,196292265,3775,3775,3775,3775,0
20241120,183700,196292265,3775,3775,3775,3775,0
20241120,183600,196292265,3775,3775,3775,3775,0
20241120,183500,196292265,3775,3775,3775,3775,0
20241120,183400,196292265,3775,3775,3775,3775,0
20241120,183300,196292265,3775,3775,3775,3775,0
20241120,183200,196292265,3775,3775,3775,3775,0
20241120,183100,196292265,3775,3775,3775,3775,0
20241120,183000,196292265,3775,3775,3775,3775,0
20241120,182900,196292265,3775,3775,3775,3775,0
20241120,182800,196292265,3775,3775,3775,3775,0
20241120,182700,196292265,3775,3775,3775,3775,0
20241120,182600,196292265,3775,3775,3775,3775,0
20241120,182500,196292265,3775,3775,3775,3775,0
20241120,182400,196292265,3775,3775,3775,3775,0
20241120,182300,196292265,3775,3775,3775,3775,0
20241120,182200,196292265,3775,3775,3775,3775,0
20241120,182100,196292265,3775,3775,3775,3775,0
20241120,182000,196292265,3775,3775,3775,3775,0
20241120,181900,196292265,3775,3775,3775,3775,0
20241120,181800,196292265,3775,3775,3775,3775,0
20241120,181700,196292265,3775,3775,3775,3775,0
20241120,181600,196292265,3775,3775,3775,3775,2363
20241120,181500,196292265,3775,3775,3775,3775,0
20241120,181400,196292265,3775,3775,3775,3775,0
20241120,181300,196292265,3775,3775,3775,3775,0
20241120,181200,196292265,3775,3775,3775,3775,0
20241120,181100,196292265,3775,3775,3775,3775,0
20241120,181000,196292265,3775,3775,3775,3775,0
20241120,180900,196292265,3775,3775,3775,3775,0
20241120,180800,196292265,3775,3775,3775,3775,0
20241120,180700,196292265,3775,3775,3775,3775,0
20241120,180600,196292265,3775,3775,3775,3775,0
20241120,180500,196292265,3775,3775,3775,3775,0
20241120,180400,196292265,3775,3775,3775,3775,0
20241120,180300,196292265,3775,3775,3775,3775,0
20241120,180200,196292265,3775,3775,3775,3775,0
20241120,180100,196292265,3775,3775,3775,3775,0
20241120,180000,196292265,3775,3775,3775,3775,0
20241120,175900,196292265,3775,3775,3775,3775,0
20241120,175800,196292265,3775,3775,3775,3775,0
20241120,175700,196292265,3775,3775,3775,3775,0
20241120,175600,196292265,3775,3775,3775,3775,0
20241120,175500,196292265,3775,3775,3775,3775,0
20241120,175400,196292265,3775,3775,3775,3775,0
20241120,175300,196292265,3775,3775,3775,3775,0
20241120,175200,196292265,3775,3775,3775,3775,0
20241120,175100,196292265,3775,3775,3775,3775,0
20241120,175000,196292265,3775,3775,3775,3775,0
20241120,174900,196292265,3775,3775,3775,3775,0
20241120,174800,196292265,3775,3775,3775,3775,0
20241120,174700,196292265,3775,3775,3775,3775,0
20241120,174600,196292265,3775,3775,3775,3775,2363
20241120,174500,196292265,3775,3775,3775,3775,0
20241120,174400,196292265,3775,3775,3775,3775,0
20241120,174300,196292265,3775,3775,3775,3775,0
20241120,174200,196292265,3775,3775,3775,3775,0
20241120,174100,196292265,3775,3775,3775,3775,0
20241120,174000,196292265,3775,3775,3775,3775,0
20241120,173900,196292265,3775,3775,3775,3775,0
20241120,173800,196292265,3775,3775,3775,3775,0
20241120,173700,196292265,3775,3775,3775,3775,0
20241120,173600,196292265,3775,3775,3775,3775,0
20241120,173500,196292265,3775,3775,3775,3775,0
20241120,173400,196292265,3775,3775,3775,3775,0
20241120,173300,196292265,3775,3775,3775,3775,0
20241120,173200,196292265,3775,3775,3775,3775,0
20241120,173100,196292265,3775,3775,3775,3775,0
20241120,173000,196292265,3775,3775,3775,3775,0
20241120,172900,196292265,3775,3775,3775,3775,0
20241120,172800,196292265,3775,3775,3775,3775,0
20241120,172700,196292265,3775,3775,3775,3775,0
20241120,172600,196292265,3775,3775,3775,3775,0
20241120,172500,196292265,3775,3775,3775,3775,0
20241120,172400,196292265,3775,3775,3775,3775,0
20241120,172300,196292265,3775,3775,3775,3775,0
20241120,172200,196292265,3775,3775,3775,3775,0
20241120,172100,196292265,3775,3775,3775,3775,0
20241120,172000,196292265,3775,3775,3775,3775,0
20241120,171900,196292265,3775,3775,3775,3775,0
20241120,171800,196292265,3775,3775,3775,3775,0
20241120,171700,196292265,3775,3775,3775,3775,0
20241120,171600,196292265,3775,3775,3775,3775,2363
20241120,171500,196292265,3775,3775,3775,3775,0
20241120,171400,196292265,3775,3775,3775,3775,0
20241120,171300,196292265,3775,3775,3775,3775,0
20241120,171200,196292265,3775,3775,3775,3775,0
20241120,171100,196292265,3775,3775,3775,3775,0
20241120,171000,196292265,3775,3775,3775,3775,0
20241120,170900,196292265,3775,3775,3775,3775,0
20241120,170800,196292265,3775,3775,3775,3775,0
20241120,170700,196292265,3775,3775,3775,3775,0
20241120,170600,196292265,3775,3775,3775,3775,0
20241120,170500,196292265,3775,3775,3775,3775,0
20241120,170400,196292265,3775,3775,3775,3775,0
20241120,170300,196292265,3775,3775,3775,3775,0
20241120,170200,196292265,3775,3775,3775,3775,0
20241120,170100,196292265,3775,3775,3775,3775,0
20241120,170000,196292265,3775,3775,3775,3775,0
20241120,165900,196292265,3775,3775,3775,3775,0
20241120,165800,196292265,3775,3775,3775,3775,0
20241120,165700,196292265,3775,3775,3775,3775,0
20241120,165600,196292265,3775,3775,3775,3775,0
20241120,165500,196292265,3775,3775,3775,3775,0
20241120,165400,196292265,3775,3775,3775,3775,0
20241120,165300,196292265,3775,3775,3775,3775,0
20241120,165200,196292265,3775,3775,3775,3775,0
20241120,165100,196292265,3775,3775,3775,3775,0
20241120,165000,196292265,3775,3775,3775,3775,0
20241120,164900,196292265,3775,3775,3775,3775,0
20241120,164800,196292265,3775,3775,3775,3775,0
20241120,164700,196292265,3775,3775,3775,3775,0
20241120,164600,196292265,3775,3775,3775,3775,2363
20241120,164500,196292265,3775,3775,3775,3775,0
20241120,164400,196292265,3775,3775,3775,3775,0
20241120,164300,196292265,3775,3775,3775,3775,0
20241120,164200,196292265,3775,3775,3775,3775,0
20241120,164100,196292265,3775,3775,3775,3775,0
20241120,164000,196292265,3775,3775,3775,3775,0
20241120,163900,196292265,3775,3775,3775,3775,0
20241120,163800,196292265,3775,3775,3775,3775,0
20241120,163700,196292265,3775,3775,3775,3775,0
20241120,163600,196292265,3775,3775,3775,3775,0
20241120,163500,196292265,3775,3775,3775,3775,0
20241120,163400,196292265,3775,3775,3775,3775,0
20241120,163300,196292265,3775,3775,3775,3775,0
20241120,163200,196292265,3775,3775,3775,3775,0
20241120,163100,196292265,3775,3775,3775,3775,0
20241120,163000,196292265,3775,3775,3775,3775,0
20241120,162900,196292265,3775,3775,3775,3775,0
20241120,162800,196292265,3775,3775,3775,3775,0
20241120,162700,196292265,3775,3775,3775,3775,0
20241120,162600,196292265,3775,3775,3775,3775,0
20241120,162500,196292265,3775,3775,3775,3775,0
20241120,162400,196292265,3775,3775,3775,3775,0
20241120,162300,196292265,3775,3775,3775,3775,0
20241120,162200,196292265,3775,3775,3775,3775,0
20241120,162100,196292265,3775,3775,3775,3775,0
20241120,162000,196292265,3775,3775,3775,3775,0
20241120,161900,196292265,3775,3775,3775,3775,0
20241120,161800,196292265,3775,3775,3775,3775,0
20241120,161700,196292265,3775,3775,3775,3775,0
20241120,161600,196292265,3775,3775,3775,3775,2363
20241120,161500,196292265,3775,3775,3775,3775,0
20241120,161400,196292265,3775,3775,3775,3775,0
20241120,161300,196292265,3775,3775,3775,3775,0
20241120,161200,196292265,3775,3775,3775,3775,0
20241120,161100,196292265,3775,3775,3775,3775,0
20241120,161000,196292265,3775,3775,3775,3775,0
20241120,160900,196292265,3775,3775,3775,3775,0
20241120,160800,196292265,3775,3775,3775,3775,0
20241120,160700,196292265,3775,3775,3775,3775,0
20241120,160600,196292265,3775,3775,3775,3775,0
20241120,160500,196292265,3775,3775,3775,3775,0
20241120,160400,196292265,3775,3775,3775,3775,0
20241120,160300,196292265,3775,3775,3775,3775,0
20241120,160200,196292265,3775,3775,3775,3775,0
20241120,160100,196292265,3775,3775,3775,3775,0
20241120,160000,196292265,3775,3775,3775,3775,0
20241120,155900,196292265,3775,3775,3775,3775,0
20241120,155800,196292265,3775,3775,3775,3775,0
20241120,155700,196292265,3775,3775,3775,3775,0
20241120,155600,196292265,3775,3775,3775,3775,0
20241120,155500,196292265,3775,3775,3775,3775,0
20241120,155400,196292265,3775,3775,3775,3775,0
20241120,155300,196292265,3775,3775,3775,3775,0
20241120,155200,196292265,3775,3775,3775,3775,0
20241120,155100,196292265,3775,3775,3775,3775,0
20241120,155000,196292265,3775,3775,3775,3775,0
20241120,154900,196292265,3775,3775,3775,3775,0
20241120,154800,196292265,3775,3775,3775,3775,0
20241120,154700,196292265,3775,3775,3775,3775,0
20241120,154600,196292265,3775,3775,3775,3775,2363
20241120,154500,196292265,3775,3775,3775,3775,0
20241120,154400,196292265,3775,3775,3775,3775,0
20241120,154300,196292265,3775,3775,3775,3775,0
20241120,154200,196292265,3775,3775,3775,3775,0
20241120,154100,196292265,3775,3775,3775,3775,0
20241120,154000,196292265,3775,3775,3775,3775,0
20241120,153900,196292265,3775,3775,3775,3775,0
20241120,153800,196292265,3775,3775,3775,3775,0
20241120,153700,196292265,3775,3775,3775,3775,0
20241120,153600,196292265,3775,3775,3775,3775,0
20241120,153500,196292265,3775,3775,3775,3775,0
20241120,153400,196292265,3775,3775,3775,3775,0
20241120,153300,196292265,3775,3775,3775,3775,0
20241120,153200,196292265,3775,3775,3775,3775,0
20241120,153100,196292265,3775,3775,3775,3775,0
20241120,153000,196292265,3775,3775,3775,3775,2363
20241120,152900,187371940,3725,3725,3725,3725,0
20241120,152800,187371940,3725,3725,3725,3725,0
20241120,152700,187371940,3725,3725,3725,3725,0
20241120,152600,187371940,3725,3725,3725,3725,0
20241120,152500,187371940,3725,3725,3725,3725,0
20241120,152400,187371940,3725,3725,3725,3725,0
20241120,152300,187371940,3725,3725,3725,3725,0
20241120,152200,187371940,3725,3725,3725,3725,0
20241120,152100,187371940,3725,3725,3725,3725,0
20241120,152000,187371940,3725,3725,3725,3725,0
20241120,151900,187371940,3725,3720,3780,3720,1415
20241120,151800,182056775,3720,3775,3775,3715,638
20241120,151700,179683285,3735,3740,3775,3735,260
20241120,151600,178710705,3780,3780,3780,3780,0
20241120,151500,178710705,3780,3735,3780,3735,267
20241120,151400,177703755,3735,3735,3735,3735,830
20241120,151300,174603705,3735,3680,3735,3680,2015
20241120,151200,167130265,3665,3680,3680,3665,302
20241120,151100,166018935,3680,3665,3680,3665,6
20241120,151000,165996930,3660,3660,3660,3660,6
20241120,150900,165974970,3660,3665,3665,3660,37
20241120,150800,165839475,3660,3665,3665,3660,249
20241120,150700,164927150,3665,3665,3665,3665,0
20241120,150600,164927150,3665,3665,3665,3665,0
20241120,150500,164927150,3665,3665,3665,3665,393
20241120,150400,163486805,3690,3690,3690,3690,0
20241120,150300,163486805,3690,3690,3690,3690,0
20241120,150200,163486805,3690,3690,3690,3690,0
20241120,150100,163486805,3690,3685,3690,3685,249
20241120,150000,162569235,3685,3685,3685,3685,4
20241120,145900,162554495,3690,3690,3690,3690,0
20241120,145800,162554495,3690,3680,3690,3680,52
20241120,145700,162363115,3665,3665,3665,3665,410
20241120,145600,160860465,3665,3665,3665,3665,0
20241120,145500,160860465,3665,3665,3665,3665,0
20241120,145400,160860465,3665,3665,3665,3665,1
20241120,145300,160856800,3665,3665,3665,3665,37
20241120,145200,160721195,3665,3665,3665,3665,80
20241120,145100,160427995,3665,3665,3665,3665,0
20241120,145000,160427995,3665,3665,3665,3665,4
20241120,144900,160413335,3650,3665,3665,3650,133
20241120,144800,159927870,3670,3670,3670,3670,0
20241120,144700,159927870,3670,3670,3670,3670,0
20241120,144600,159927870,3670,3670,3670,3670,11
20241120,144500,159887500,3670,3685,3705,3650,4846
20241120,144400,142148370,3685,3685,3685,3685,0
20241120,144300,142148370,3685,3685,3685,3680,204
20241120,144200,141397090,3660,3670,3690,3660,10
20241120,144100,141360335,3695,3690,3695,3690,5
20241120,144000,141341870,3670,3695,3710,3670,300
20241120,143900,140240150,3700,3790,3790,3700,55
20241120,143800,140035775,3720,3725,3795,3715,359
20241120,143700,138691355,3720,3665,3720,3665,1446
20241120,143600,133388625,3655,3655,3655,3655,831
20241120,143500,130351320,3655,3655,3655,3655,0
20241120,143400,130351320,3655,3660,3660,3655,2000
20241120,143300,123041280,3660,3660,3660,3660,0
20241120,143200,123041280,3660,3660,3660,3660,0
20241120,143100,123041280,3660,3660,3660,3660,0
20241120,143000,123041280,3660,3665,3665,3660,1676
20241120,142900,116905615,3670,3670,3670,3670,0
20241120,142800,116905615,3670,3670,3670,3670,0
20241120,142700,116905615,3670,3670,3670,3670,8
20241120,142600,116876255,3670,3670,3670,3670,4
20241120,142500,116861575,3670,3670,3670,3670,0
20241120,142400,116861575,3670,3665,3670,3665,23
20241120,142300,116777215,3670,3660,3670,3660,186
20241120,142200,116096445,3670,3665,3670,3665,124
20241120,142100,115641980,3660,3660,3660,3660,0
20241120,142000,115641980,3660,3665,3665,3660,12
20241120,141900,115598015,3670,3670,3670,3670,0
20241120,141800,115598015,3670,3670,3670,3670,2
20241120,141700,115590675,3675,3675,3675,3675,0
20241120,141600,115590675,3675,3675,3675,3675,1
20241120,141500,115587000,3675,3695,3695,3670,4612
20241120,141400,98641355,3695,3695,3695,3695,0
20241120,141300,98641355,3695,3695,3695,3695,0
20241120,141200,98641355,3695,3695,3695,3695,0
20241120,141100,98641355,3695,3695,3695,3695,0
20241120,141000,98641355,3695,3695,3695,3695,0
20241120,140900,98641355,3695,3695,3695,3695,0
20241120,140800,98641355,3695,3695,3695,3695,0
20241120,140700,98641355,3695,3695,3695,3695,0
20241120,140600,98641355,3695,3695,3695,3695,0
20241120,140500,98641355,3695,3695,3695,3695,15
20241120,140400,98585930,3695,3695,3695,3695,0
20241120,140300,98585930,3695,3695,3695,3695,0
20241120,140200,98585930,3695,3695,3695,3695,3
20241120,140100,98574845,3680,3680,3680,3680,0
20241120,140000,98574845,3680,3680,3680,3680,0
20241120,135900,98574845,3680,3680,3680,3680,0
20241120,135800,98574845,3680,3680,3680,3680,0
20241120,135700,98574845,3680,3680,3680,3680,0
20241120,135600,98574845,3680,3680,3680,3680,0
20241120,135500,98574845,3680,3680,3680,3680,0
20241120,135400,98574845,3680,3680,3680,3680,0
20241120,135300,98574845,3680,3680,3680,3680,0
20241120,135200,98574845,3680,3720,3720,3680,251
20241120,135100,97650475,3725,3725,3725,3725,0
20241120,135000,97650475,3725,3725,3725,3725,0
20241120,134900,97650475,3725,3725,3725,3725,0
20241120,134800,97650475,3725,3725,3725,3725,0
20241120,134700,97650475,3725,3725,3725,3725,0
20241120,134600,97650475,3725,3725,3725,3725,0
20241120,134500,97650475,3725,3725,3725,3725,0
20241120,134400,97650475,3725,3725,3725,3725,0
20241120,134300,97650475,3725,3725,3725,3725,0
20241120,134200,97650475,3725,3725,3725,3725,0
20241120,134100,97650475,3725,3725,3725,3725,0
20241120,134000,97650475,3725,3725,3725,3725,1
20241120,133900,97646750,3700,3700,3700,3700,319
20241120,133800,96466450,3725,3725,3725,3725,0
20241120,133700,96466450,3725,3725,3725,3725,0
20241120,133600,96466450,3725,3725,3725,3725,0
20241120,133500,96466450,3725,3725,3725,3725,0
20241120,133400,96466450,3725,3725,3725,3725,0
20241120,133300,96466450,3725,3725,3725,3725,0
20241120,133200,96466450,3725,3725,3725,3725,0
20241120,133100,96466450,3725,3725,3725,3725,0
20241120,133000,96466450,3725,3725,3725,3725,0
20241120,132900,96466450,3725,3725,3725,3725,0
20241120,132800,96466450,3725,3725,3725,3725,0
20241120,132700,96466450,3725,3725,3725,3725,0
20241120,132600,96466450,3725,3725,3725,3725,0
20241120,132500,96466450,3725,3725,3725,3725,0
20241120,132400,96466450,3725,3725,3725,3725,0
20241120,132300,96466450,3725,3725,3725,3725,0
20241120,132200,96466450,3725,3725,3725,3725,0
20241120,132100,96466450,3725,3725,3725,3725,0
20241120,132000,96466450,3725,3725,3725,3725,0
20241120,131900,96466450,3725,3725,3725,3725,0
20241120,131800,96466450,3725,3725,3725,3725,0
20241120,131700,96466450,3725,3725,3725,3725,50
20241120,131600,96280200,3725,3725,3725,3725,0
20241120,131500,96280200,3725,3725,3725,3725,0
20241120,131400,96280200,3725,3725,3725,3725,0
20241120,131300,96280200,3725,3725,3725,3725,0
20241120,131200,96280200,3725,3725,3725,3725,0
20241120,131100,96280200,3725,3725,3725,3725,0
20241120,131000,96280200,3725,3725,3725,3725,0
20241120,130900,96280200,3725,3725,3725,3725,0
20241120,130800,96280200,3725,3725,3725,3725,1
20241120,130700,96276475,3725,3725,3725,3725,0
20241120,130600,96276475,3725,3725,3725,3725,0
20241120,130500,96276475,3725,3725,3725,3725,0
20241120,130400,96276475,3725,3725,3725,3725,0
20241120,130300,96276475,3725,3725,3725,3725,0
20241120,130200,96276475,3725,3725,3725,3725,0
20241120,130100,96276475,3725,3725,3725,3725,0
20241120,130000,96276475,3725,3725,3725,3725,1
20241120,125900,96272750,3710,3710,3710,3710,0
20241120,125800,96272750,3710,3705,3710,3705,700
20241120,125700,93678685,3705,3705,3705,3705,0
20241120,125600,93678685,3705,3705,3705,3705,0
20241120,125500,93678685,3705,3705,3705,3705,0
20241120,125400,93678685,3705,3705,3705,3705,0
20241120,125300,93678685,3705,3705,3705,3705,1
20241120,125200,93674980,3695,3695,3695,3695,77
20241120,125100,93390465,3695,3695,3695,3695,325
20241120,125000,92189590,3695,3695,3695,3695,0
20241120,124900,92189590,3695,3695,3695,3695,0
20241120,124800,92189590,3695,3695,3695,3695,0
20241120,124700,92189590,3695,3695,3695,3695,0
20241120,124600,92189590,3695,3695,3695,3695,0
20241120,124500,92189590,3695,3695,3695,3695,0
20241120,124400,92189590,3695,3695,3695,3695,2
20241120,124300,92182200,3695,3695,3695,3695,0
20241120,124200,92182200,3695,3695,3695,3695,0
20241120,124100,92182200,3695,3695,3695,3695,0
20241120,124000,92182200,3695,3695,3695,3695,0
20241120,123900,92182200,3695,3695,3695,3695,0
20241120,123800,92182200,3695,3695,3695,3695,0
20241120,123700,92182200,3695,3695,3695,3695,0
20241120,123600,92182200,3695,3695,3695,3695,0
20241120,123500,92182200,3695,3695,3695,3695,0
20241120,123400,92182200,3695,3695,3695,3695,0
20241120,123300,92182200,3695,3695,3695,3695,10
20241120,123200,92145250,3695,3695,3695,3695,10
20241120,123100,92108300,3695,3695,3695,3695,0
20241120,123000,92108300,3695,3695,3695,3695,0
20241120,122900,92108300,3695,3695,3695,3695,0
20241120,122800,92108300,3695,3695,3695,3695,0
20241120,122700,92108300,3695,3695,3695,3695,0
20241120,122600,92108300,3695,3695,3695,3695,11
20241120,122500,92067655,3690,3690,3690,3690,129
20241120,122400,91591645,3690,3690,3690,3690,0
20241120,122300,91591645,3690,3690,3690,3690,0
20241120,122200,91591645,3690,3690,3690,3690,0
20241120,122100,91591645,3690,3690,3690,3690,0
20241120,122000,91591645,3690,3690,3690,3690,0
20241120,121900,91591645,3690,3690,3690,3690,0
20241120,121800,91591645,3690,3690,3690,3690,0
20241120,121700,91591645,3690,3690,3690,3690,0
20241120,121600,91591645,3690,3690,3690,3690,0
20241120,121500,91591645,3690,3690,3690,3690,0
20241120,121400,91591645,3690,3690,3690,3690,0
20241120,121300,91591645,3690,3690,3690,3690,0
20241120,121200,91591645,3690,3685,3690,3685,2
20241120,121100,91584270,3680,3685,3685,3680,301
20241120,121000,90476585,3690,3690,3690,3690,0
20241120,120900,90476585,3690,3690,3690,3690,0
20241120,120800,90476585,3690,3690,3690,3690,0
20241120,120700,90476585,3690,3690,3690,3690,0
20241120,120600,90476585,3690,3690,3690,3690,0
20241120,120500,90476585,3690,3690,3690,3690,0
20241120,120400,90476585,3690,3690,3690,3690,1
20241120,120300,90472895,3670,3670,3670,3670,0
20241120,120200,90472895,3670,3670,3670,3670,0
20241120,120100,90472895,3670,3670,3670,3670,0
20241120,120000,90472895,3670,3670,3670,3670,0
20241120,115900,90472895,3670,3670,3670,3670,30
20241120,115800,90362795,3690,3690,3690,3690,10
20241120,115700,90325895,3690,3690,3690,3690,0
20241120,115600,90325895,3690,3690,3690,3690,0
20241120,115500,90325895,3690,3690,3690,3690,0
20241120,115400,90325895,3690,3690,3690,3690,0
20241120,115300,90325895,3690,3690,3690,3690,0
20241120,115200,90325895,3690,3690,3690,3690,600
20241120,115100,88111895,3690,3690,3690,3690,1
20241120,115000,88108205,3670,3685,3690,3670,3
20241120,114900,88097160,3690,3690,3690,3690,0
20241120,114800,88097160,3690,3690,3690,3690,0
20241120,114700,88097160,3690,3690,3690,3690,0
20241120,114600,88097160,3690,3690,3690,3690,0
20241120,114500,88097160,3690,3690,3690,3690,0
20241120,114400,88097160,3690,3690,3690,3690,0
20241120,114300,88097160,3690,3690,3690,3690,0
20241120,114200,88097160,3690,3685,3690,3685,21
20241120,114100,88019770,3680,3680,3680,3680,122
20241120,114000,87570810,3680,3680,3680,3680,0
20241120,113900,87570810,3680,3680,3680,3680,0
20241120,113800,87570810,3680,3680,3680,3680,4
20241120,113700,87556090,3680,3680,3680,3680,0
20241120,113600,87556090,3680,3680,3680,3680,1
20241120,113500,87552410,3660,3660,3660,3660,0
20241120,113400,87552410,3660,3660,3660,3660,0
20241120,113300,87552410,3660,3660,3660,3660,0
20241120,113200,87552410,3660,3660,3660,3660,0
20241120,113100,87552410,3660,3660,3660,3660,0
20241120,113000,87552410,3660,3660,3660,3660,0
20241120,112900,87552410,3660,3660,3660,3660,0
20241120,112800,87552410,3660,3660,3660,3660,0
20241120,112700,87552410,3660,3660,3660,3660,0
20241120,112600,87552410,3660,3660,3660,3660,0
20241120,112500,87552410,3660,3660,3660,3660,0
20241120,112400,87552410,3660,3660,3660,3660,0
20241120,112300,87552410,3660,3660,3660,3660,13
20241120,112200,87504830,3660,3660,3660,3660,0
20241120,112100,87504830,3660,3660,3660,3660,0
20241120,112000,87504830,3660,3660,3660,3660,0
20241120,111900,87504830,3660,3660,3660,3660,0
20241120,111800,87504830,3660,3660,3660,3660,20
20241120,111700,87431630,3680,3680,3680,3680,0
20241120,111600,87431630,3680,3680,3680,3680,0
20241120,111500,87431630,3680,3680,3680,3680,0
20241120,111400,87431630,3680,3680,3680,3680,0
20241120,111300,87431630,3680,3660,3680,3660,105
20241120,111200,87047230,3685,3685,3685,3685,0
20241120,111100,87047230,3685,3670,3710,3655,2035
20241120,111000,79605060,3715,3715,3715,3715,0
20241120,110900,79605060,3715,3715,3715,3715,0
20241120,110800,79605060,3715,3675,3715,3670,65
20241120,110700,79366035,3720,3720,3720,3720,5
20241120,110600,79347435,3660,3725,3725,3660,2001
20241120,110500,72009930,3720,3720,3720,3720,0
20241120,110400,72009930,3720,3720,3720,3720,10
20241120,110300,71972730,3730,3730,3730,3730,0
20241120,110200,71972730,3730,3730,3730,3730,0
20241120,110100,71972730,3730,3730,3730,3730,0
20241120,110000,71972730,3730,3730,3730,3730,0
20241120,105900,71972730,3730,3730,3730,3730,0
20241120,105800,71972730,3730,3730,3730,3730,0
20241120,105700,71972730,3730,3730,3730,3730,0
20241120,105600,71972730,3730,3730,3730,3730,0
20241120,105500,71972730,3730,3730,3730,3730,0
20241120,105400,71972730,3730,3730,3730,3730,0
20241120,105300,71972730,3730,3730,3730,3730,0
20241120,105200,71972730,3730,3720,3730,3720,90
20241120,105100,71637190,3695,3695,3695,3695,0
20241120,105000,71637190,3695,3695,3695,3695,0
20241120,104900,71637190,3695,3695,3695,3695,0
20241120,104800,71637190,3695,3695,3695,3695,0
20241120,104700,71637190,3695,3695,3695,3695,0
20241120,104600,71637190,3695,3695,3695,3690,357
20241120,104500,70318280,3740,3740,3740,3740,0
20241120,104400,70318280,3740,3740,3740,3740,0
20241120,104300,70318280,3740,3740,3740,3740,0
20241120,104200,70318280,3740,3740,3740,3740,0
20241120,104100,70318280,3740,3740,3740,3740,0
20241120,104000,70318280,3740,3730,3740,3730,1160
20241120,103900,65981250,3730,3705,3735,3695,526
20241120,103800,64032125,3720,3720,3720,3720,0
20241120,103700,64032125,3720,3720,3720,3720,181
20241120,103600,63358805,3705,3705,3705,3705,0
20241120,103500,63358805,3705,3705,3705,3705,0
20241120,103400,63358805,3705,3705,3705,3705,0
20241120,103300,63358805,3705,3705,3705,3705,400
20241120,103200,61876805,3705,3705,3705,3705,0
20241120,103100,61876805,3705,3705,3705,3705,0
20241120,103000,61876805,3705,3705,3705,3705,101
20241120,102900,61502600,3700,3700,3700,3700,0
20241120,102800,61502600,3700,3700,3700,3700,0
20241120,102700,61502600,3700,3700,3700,3700,100
20241120,102600,61132600,3720,3720,3720,3720,0
20241120,102500,61132600,3720,3720,3720,3720,0
20241120,102400,61132600,3720,3720,3720,3720,0
20241120,102300,61132600,3720,3720,3720,3720,0
20241120,102200,61132600,3720,3715,3720,3695,10073
20241120,102100,23861250,3770,3770,3770,3770,0
20241120,102000,23861250,3770,3750,3770,3750,10
20241120,101900,23823590,3745,3745,3750,3745,1349
20241120,101800,18771570,3745,3715,3745,3715,83
20241120,101700,18462300,3735,3735,3735,3735,1000
20241120,101600,14727300,3735,3735,3735,3735,6
20241120,101500,14704890,3735,3735,3735,3735,26
20241120,101400,14607780,3735,3735,3735,3735,0
20241120,101300,14607780,3735,3735,3735,3735,0
20241120,101200,14607780,3735,3735,3735,3735,10
20241120,101100,14570430,3720,3720,3720,3720,0
20241120,101000,14570430,3720,3720,3720,3720,0
20241120,100900,14570430,3720,3720,3720,3720,0
20241120,100800,14570430,3720,3720,3720,3720,1000
20241120,100700,10850430,3720,3720,3720,3720,373
20241120,100600,9462870,3750,3750,3750,3750,0
20241120,100500,9462870,3750,3750,3750,3750,200
20241120,100400,8712870,3765,3765,3765,3765,0
20241120,100300,8712870,3765,3765,3765,3765,1
20241120,100200,8709105,3770,3770,3770,3770,0
20241120,100100,8709105,3770,3770,3770,3770,0
20241120,100000,8709105,3770,3770,3770,3770,0
20241120,095900,8709105,3770,3770,3770,3770,0
20241120,095800,8709105,3770,3770,3770,3770,0
20241120,095700,8709105,3770,3770,3770,3770,0
20241120,095600,8709105,3770,3760,3770,3760,178
20241120,095500,8038595,3765,3765,3765,3765,0
20241120,095400,8038595,3765,3765,3765,3765,0
20241120,095300,8038595,3765,3765,3765,3765,0
20241120,095200,8038595,3765,3765,3765,3765,0
20241120,095100,8038595,3765,3765,3765,3765,0
20241120,095000,8038595,3765,3765,3765,3765,0
20241120,094900,8038595,3765,3765,3765,3765,0
20241120,094800,8038595,3765,3765,3765,3765,0
20241120,094700,8038595,3765,3765,3765,3765,0
20241120,094600,8038595,3765,3765,3765,3765,0
20241120,094500,8038595,3765,3765,3765,3765,0
20241120,094400,8038595,3765,3765,3765,3765,1
20241120,094300,8034830,3765,3765,3765,3765,0
20241120,094200,8034830,3765,3765,3765,3765,5
20241120,094100,8016005,3770,3770,3770,3770,0
20241120,094000,8016005,3770,3770,3770,3770,5
20241120,093900,7997155,3730,3750,3780,3725,435
20241120,093800,6371405,3765,3765,3765,3765,0
20241120,093700,6371405,3765,3765,3765,3765,0
20241120,093600,6371405,3765,3765,3765,3765,0
20241120,093500,6371405,3765,3765,3765,3765,0
20241120,093400,6371405,3765,3765,3765,3765,20
20241120,093300,6296105,3765,3765,3765,3765,0
20241120,093200,6296105,3765,3725,3765,3725,6
20241120,093100,6273605,3730,3730,3730,3730,0
20241120,093000,6273605,3730,3730,3730,3730,0
20241120,092900,6273605,3730,3730,3730,3730,0
20241120,092800,6273605,3730,3730,3730,3730,70
20241120,092700,6012505,3730,3730,3730,3730,1
20241120,092600,6008775,3765,3765,3765,3765,0
20241120,092500,6008775,3765,3765,3765,3765,0
20241120,092400,6008775,3765,3765,3765,3765,0
20241120,092300,6008775,3765,3765,3765,3765,5
20241120,092200,5989950,3705,3715,3715,3705,256
20241120,092100,5039705,3765,3765,3765,3765,1
20241120,092000,5035940,3760,3760,3760,3760,2
20241120,091900,5028420,3780,3780,3780,3780,0
20241120,091800,5028420,3780,3780,3780,3780,0
20241120,091700,5028420,3780,3780,3780,3780,0
20241120,091600,5028420,3780,3780,3780,3780,0
20241120,091500,5028420,3780,3780,3780,3780,0
20241120,091400,5028420,3780,3780,3780,3780,0
20241120,091300,5028420,3780,3780,3780,3780,50
20241120,091200,4839420,3780,3780,3780,3780,0
20241120,091100,4839420,3780,3780,3780,3780,0
20241120,091000,4839420,3780,3760,3780,3760,50
20241120,090900,4650940,3745,3745,3745,3745,244
20241120,090800,3737160,3720,3720,3720,3720,126
20241120,090700,3268440,3720,3720,3720,3720,0
20241120,090600,3268440,3720,3720,3720,3720,0
20241120,090500,3268440,3720,3720,3720,3720,1
20241120,090400,3264720,3730,3730,3730,3730,0
20241120,090300,3264720,3730,3730,3730,3730,0
20241120,090200,3264720,3730,3730,3730,3730,88
20241120,090100,2936480,3730,3730,3730,3730,6
20241120,090000,2914100,3740,3780,3780,3740,771