KissMeData/128820/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,201500,258785265,3350,3350,3350,3350,825
20241119,201400,258785265,3350,3350,3350,3350,0
20241119,201300,258785265,3350,3350,3350,3350,0
20241119,201200,258785265,3350,3350,3350,3350,0
20241119,201100,258785265,3350,3350,3350,3350,0
20241119,201000,258785265,3350,3350,3350,3350,0
20241119,200900,258785265,3350,3350,3350,3350,0
20241119,200800,258785265,3350,3350,3350,3350,0
20241119,200700,258785265,3350,3350,3350,3350,0
20241119,200600,258785265,3350,3350,3350,3350,0
20241119,200500,258785265,3350,3350,3350,3350,0
20241119,200400,258785265,3350,3350,3350,3350,0
20241119,200300,258785265,3350,3350,3350,3350,0
20241119,200200,258785265,3350,3350,3350,3350,0
20241119,200100,258785265,3350,3350,3350,3350,0
20241119,200000,258785265,3350,3350,3350,3350,0
20241119,195900,258785265,3350,3350,3350,3350,0
20241119,195800,258785265,3350,3350,3350,3350,0
20241119,195700,258785265,3350,3350,3350,3350,0
20241119,195600,258785265,3350,3350,3350,3350,0
20241119,195500,258785265,3350,3350,3350,3350,0
20241119,195400,258785265,3350,3350,3350,3350,0
20241119,195300,258785265,3350,3350,3350,3350,0
20241119,195200,258785265,3350,3350,3350,3350,0
20241119,195100,258785265,3350,3350,3350,3350,0
20241119,195000,258785265,3350,3350,3350,3350,0
20241119,194900,258785265,3350,3350,3350,3350,0
20241119,194800,258785265,3350,3350,3350,3350,0
20241119,194700,258785265,3350,3350,3350,3350,0
20241119,194600,258785265,3350,3350,3350,3350,0
20241119,194500,258785265,3350,3350,3350,3350,825
20241119,194400,258785265,3350,3350,3350,3350,0
20241119,194300,258785265,3350,3350,3350,3350,0
20241119,194200,258785265,3350,3350,3350,3350,0
20241119,194100,258785265,3350,3350,3350,3350,0
20241119,194000,258785265,3350,3350,3350,3350,0
20241119,193900,258785265,3350,3350,3350,3350,0
20241119,193800,258785265,3350,3350,3350,3350,0
20241119,193700,258785265,3350,3350,3350,3350,0
20241119,193600,258785265,3350,3350,3350,3350,0
20241119,193500,258785265,3350,3350,3350,3350,0
20241119,193400,258785265,3350,3350,3350,3350,0
20241119,193300,258785265,3350,3350,3350,3350,0
20241119,193200,258785265,3350,3350,3350,3350,0
20241119,193100,258785265,3350,3350,3350,3350,0
20241119,193000,258785265,3350,3350,3350,3350,0
20241119,192900,258785265,3350,3350,3350,3350,0
20241119,192800,258785265,3350,3350,3350,3350,0
20241119,192700,258785265,3350,3350,3350,3350,0
20241119,192600,258785265,3350,3350,3350,3350,0
20241119,192500,258785265,3350,3350,3350,3350,0
20241119,192400,258785265,3350,3350,3350,3350,0
20241119,192300,258785265,3350,3350,3350,3350,0
20241119,192200,258785265,3350,3350,3350,3350,0
20241119,192100,258785265,3350,3350,3350,3350,0
20241119,192000,258785265,3350,3350,3350,3350,0
20241119,191900,258785265,3350,3350,3350,3350,0
20241119,191800,258785265,3350,3350,3350,3350,0
20241119,191700,258785265,3350,3350,3350,3350,0
20241119,191600,258785265,3350,3350,3350,3350,0
20241119,191500,258785265,3350,3350,3350,3350,825
20241119,191400,258785265,3350,3350,3350,3350,0
20241119,191300,258785265,3350,3350,3350,3350,0
20241119,191200,258785265,3350,3350,3350,3350,0
20241119,191100,258785265,3350,3350,3350,3350,0
20241119,191000,258785265,3350,3350,3350,3350,0
20241119,190900,258785265,3350,3350,3350,3350,0
20241119,190800,258785265,3350,3350,3350,3350,0
20241119,190700,258785265,3350,3350,3350,3350,0
20241119,190600,258785265,3350,3350,3350,3350,0
20241119,190500,258785265,3350,3350,3350,3350,0
20241119,190400,258785265,3350,3350,3350,3350,0
20241119,190300,258785265,3350,3350,3350,3350,0
20241119,190200,258785265,3350,3350,3350,3350,0
20241119,190100,258785265,3350,3350,3350,3350,0
20241119,190000,258785265,3350,3350,3350,3350,0
20241119,185900,258785265,3350,3350,3350,3350,0
20241119,185800,258785265,3350,3350,3350,3350,0
20241119,185700,258785265,3350,3350,3350,3350,0
20241119,185600,258785265,3350,3350,3350,3350,0
20241119,185500,258785265,3350,3350,3350,3350,0
20241119,185400,258785265,3350,3350,3350,3350,0
20241119,185300,258785265,3350,3350,3350,3350,0
20241119,185200,258785265,3350,3350,3350,3350,0
20241119,185100,258785265,3350,3350,3350,3350,0
20241119,185000,258785265,3350,3350,3350,3350,0
20241119,184900,258785265,3350,3350,3350,3350,0
20241119,184800,258785265,3350,3350,3350,3350,0
20241119,184700,258785265,3350,3350,3350,3350,0
20241119,184600,258785265,3350,3350,3350,3350,0
20241119,184500,258785265,3350,3350,3350,3350,825
20241119,184400,258785265,3350,3350,3350,3350,0
20241119,184300,258785265,3350,3350,3350,3350,0
20241119,184200,258785265,3350,3350,3350,3350,0
20241119,184100,258785265,3350,3350,3350,3350,0
20241119,184000,258785265,3350,3350,3350,3350,0
20241119,183900,258785265,3350,3350,3350,3350,0
20241119,183800,258785265,3350,3350,3350,3350,0
20241119,183700,258785265,3350,3350,3350,3350,0
20241119,183600,258785265,3350,3350,3350,3350,0
20241119,183500,258785265,3350,3350,3350,3350,0
20241119,183400,258785265,3350,3350,3350,3350,0
20241119,183300,258785265,3350,3350,3350,3350,0
20241119,183200,258785265,3350,3350,3350,3350,0
20241119,183100,258785265,3350,3350,3350,3350,0
20241119,183000,258785265,3350,3350,3350,3350,0
20241119,182900,258785265,3350,3350,3350,3350,0
20241119,182800,258785265,3350,3350,3350,3350,0
20241119,182700,258785265,3350,3350,3350,3350,0
20241119,182600,258785265,3350,3350,3350,3350,0
20241119,182500,258785265,3350,3350,3350,3350,0
20241119,182400,258785265,3350,3350,3350,3350,0
20241119,182300,258785265,3350,3350,3350,3350,0
20241119,182200,258785265,3350,3350,3350,3350,0
20241119,182100,258785265,3350,3350,3350,3350,0
20241119,182000,258785265,3350,3350,3350,3350,0
20241119,181900,258785265,3350,3350,3350,3350,0
20241119,181800,258785265,3350,3350,3350,3350,0
20241119,181700,258785265,3350,3350,3350,3350,0
20241119,181600,258785265,3350,3350,3350,3350,0
20241119,181500,258785265,3350,3350,3350,3350,825
20241119,181400,258785265,3350,3350,3350,3350,0
20241119,181300,258785265,3350,3350,3350,3350,0
20241119,181200,258785265,3350,3350,3350,3350,0
20241119,181100,258785265,3350,3350,3350,3350,0
20241119,181000,258785265,3350,3350,3350,3350,0
20241119,180900,258785265,3350,3350,3350,3350,0
20241119,180800,258785265,3350,3350,3350,3350,0
20241119,180700,258785265,3350,3350,3350,3350,0
20241119,180600,258785265,3350,3350,3350,3350,0
20241119,180500,258785265,3350,3350,3350,3350,0
20241119,180400,258785265,3350,3350,3350,3350,0
20241119,180300,258785265,3350,3350,3350,3350,0
20241119,180200,258785265,3350,3350,3350,3350,0
20241119,180100,258785265,3350,3350,3350,3350,0
20241119,180000,258785265,3350,3350,3350,3350,0
20241119,175900,258785265,3350,3350,3350,3350,0
20241119,175800,258785265,3350,3350,3350,3350,0
20241119,175700,258785265,3350,3350,3350,3350,0
20241119,175600,258785265,3350,3350,3350,3350,0
20241119,175500,258785265,3350,3350,3350,3350,0
20241119,175400,258785265,3350,3350,3350,3350,0
20241119,175300,258785265,3350,3350,3350,3350,0
20241119,175200,258785265,3350,3350,3350,3350,0
20241119,175100,258785265,3350,3350,3350,3350,0
20241119,175000,258785265,3350,3350,3350,3350,0
20241119,174900,258785265,3350,3350,3350,3350,0
20241119,174800,258785265,3350,3350,3350,3350,0
20241119,174700,258785265,3350,3350,3350,3350,0
20241119,174600,258785265,3350,3350,3350,3350,0
20241119,174500,258785265,3350,3350,3350,3350,825
20241119,174400,258785265,3350,3350,3350,3350,0
20241119,174300,258785265,3350,3350,3350,3350,0
20241119,174200,258785265,3350,3350,3350,3350,0
20241119,174100,258785265,3350,3350,3350,3350,0
20241119,174000,258785265,3350,3350,3350,3350,0
20241119,173900,258785265,3350,3350,3350,3350,0
20241119,173800,258785265,3350,3350,3350,3350,0
20241119,173700,258785265,3350,3350,3350,3350,0
20241119,173600,258785265,3350,3350,3350,3350,0
20241119,173500,258785265,3350,3350,3350,3350,0
20241119,173400,258785265,3350,3350,3350,3350,0
20241119,173300,258785265,3350,3350,3350,3350,0
20241119,173200,258785265,3350,3350,3350,3350,0
20241119,173100,258785265,3350,3350,3350,3350,0
20241119,173000,258785265,3350,3350,3350,3350,0
20241119,172900,258785265,3350,3350,3350,3350,0
20241119,172800,258785265,3350,3350,3350,3350,0
20241119,172700,258785265,3350,3350,3350,3350,0
20241119,172600,258785265,3350,3350,3350,3350,0
20241119,172500,258785265,3350,3350,3350,3350,0
20241119,172400,258785265,3350,3350,3350,3350,0
20241119,172300,258785265,3350,3350,3350,3350,0
20241119,172200,258785265,3350,3350,3350,3350,0
20241119,172100,258785265,3350,3350,3350,3350,0
20241119,172000,258785265,3350,3350,3350,3350,0
20241119,171900,258785265,3350,3350,3350,3350,0
20241119,171800,258785265,3350,3350,3350,3350,0
20241119,171700,258785265,3350,3350,3350,3350,0
20241119,171600,258785265,3350,3350,3350,3350,0
20241119,171500,258785265,3350,3350,3350,3350,825
20241119,171400,258785265,3350,3350,3350,3350,0
20241119,171300,258785265,3350,3350,3350,3350,0
20241119,171200,258785265,3350,3350,3350,3350,0
20241119,171100,258785265,3350,3350,3350,3350,0
20241119,171000,258785265,3350,3350,3350,3350,0
20241119,170900,258785265,3350,3350,3350,3350,0
20241119,170800,258785265,3350,3350,3350,3350,0
20241119,170700,258785265,3350,3350,3350,3350,0
20241119,170600,258785265,3350,3350,3350,3350,0
20241119,170500,258785265,3350,3350,3350,3350,0
20241119,170400,258785265,3350,3350,3350,3350,0
20241119,170300,258785265,3350,3350,3350,3350,0
20241119,170200,258785265,3350,3350,3350,3350,0
20241119,170100,258785265,3350,3350,3350,3350,0
20241119,170000,258785265,3350,3350,3350,3350,0
20241119,165900,258785265,3350,3350,3350,3350,0
20241119,165800,258785265,3350,3350,3350,3350,0
20241119,165700,258785265,3350,3350,3350,3350,0
20241119,165600,258785265,3350,3350,3350,3350,0
20241119,165500,258785265,3350,3350,3350,3350,0
20241119,165400,258785265,3350,3350,3350,3350,0
20241119,165300,258785265,3350,3350,3350,3350,0
20241119,165200,258785265,3350,3350,3350,3350,0
20241119,165100,258785265,3350,3350,3350,3350,0
20241119,165000,258785265,3350,3350,3350,3350,0
20241119,164900,258785265,3350,3350,3350,3350,0
20241119,164800,258785265,3350,3350,3350,3350,0
20241119,164700,258785265,3350,3350,3350,3350,0
20241119,164600,258785265,3350,3350,3350,3350,0
20241119,164500,258785265,3350,3350,3350,3350,825
20241119,164400,258785265,3350,3350,3350,3350,0
20241119,164300,258785265,3350,3350,3350,3350,0
20241119,164200,258785265,3350,3350,3350,3350,0
20241119,164100,258785265,3350,3350,3350,3350,0
20241119,164000,258785265,3350,3350,3350,3350,0
20241119,163900,258785265,3350,3350,3350,3350,0
20241119,163800,258785265,3350,3350,3350,3350,0
20241119,163700,258785265,3350,3350,3350,3350,0
20241119,163600,258785265,3350,3350,3350,3350,0
20241119,163500,258785265,3350,3350,3350,3350,0
20241119,163400,258785265,3350,3350,3350,3350,0
20241119,163300,258785265,3350,3350,3350,3350,0
20241119,163200,258785265,3350,3350,3350,3350,0
20241119,163100,258785265,3350,3350,3350,3350,0
20241119,163000,258785265,3350,3350,3350,3350,0
20241119,162900,258785265,3350,3350,3350,3350,0
20241119,162800,258785265,3350,3350,3350,3350,0
20241119,162700,258785265,3350,3350,3350,3350,0
20241119,162600,258785265,3350,3350,3350,3350,0
20241119,162500,258785265,3350,3350,3350,3350,0
20241119,162400,258785265,3350,3350,3350,3350,0
20241119,162300,258785265,3350,3350,3350,3350,0
20241119,162200,258785265,3350,3350,3350,3350,0
20241119,162100,258785265,3350,3350,3350,3350,0
20241119,162000,258785265,3350,3350,3350,3350,0
20241119,161900,258785265,3350,3350,3350,3350,0
20241119,161800,258785265,3350,3350,3350,3350,0
20241119,161700,258785265,3350,3350,3350,3350,0
20241119,161600,258785265,3350,3350,3350,3350,0
20241119,161500,258785265,3350,3350,3350,3350,825
20241119,161400,258785265,3350,3350,3350,3350,0
20241119,161300,258785265,3350,3350,3350,3350,0
20241119,161200,258785265,3350,3350,3350,3350,0
20241119,161100,258785265,3350,3350,3350,3350,0
20241119,161000,258785265,3350,3350,3350,3350,0
20241119,160900,258785265,3350,3350,3350,3350,0
20241119,160800,258785265,3350,3350,3350,3350,0
20241119,160700,258785265,3350,3350,3350,3350,0
20241119,160600,258785265,3350,3350,3350,3350,0
20241119,160500,258785265,3350,3350,3350,3350,0
20241119,160400,258785265,3350,3350,3350,3350,0
20241119,160300,258785265,3350,3350,3350,3350,0
20241119,160200,258785265,3350,3350,3350,3350,0
20241119,160100,258785265,3350,3350,3350,3350,0
20241119,160000,258785265,3350,3350,3350,3350,0
20241119,155900,258785265,3350,3350,3350,3350,0
20241119,155800,258785265,3350,3350,3350,3350,0
20241119,155700,258785265,3350,3350,3350,3350,0
20241119,155600,258785265,3350,3350,3350,3350,0
20241119,155500,258785265,3350,3350,3350,3350,0
20241119,155400,258785265,3350,3350,3350,3350,0
20241119,155300,258785265,3350,3350,3350,3350,0
20241119,155200,258785265,3350,3350,3350,3350,0
20241119,155100,258785265,3350,3350,3350,3350,0
20241119,155000,258785265,3350,3350,3350,3350,0
20241119,154900,258785265,3350,3350,3350,3350,0
20241119,154800,258785265,3350,3350,3350,3350,0
20241119,154700,258785265,3350,3350,3350,3350,0
20241119,154600,258785265,3350,3350,3350,3350,0
20241119,154500,258785265,3350,3350,3350,3350,825
20241119,154400,258785265,3350,3350,3350,3350,0
20241119,154300,258785265,3350,3350,3350,3350,0
20241119,154200,258785265,3350,3350,3350,3350,0
20241119,154100,258785265,3350,3350,3350,3350,0
20241119,154000,258785265,3350,3350,3350,3350,0
20241119,153900,258785265,3350,3350,3350,3350,0
20241119,153800,258785265,3350,3350,3350,3350,0
20241119,153700,258785265,3350,3350,3350,3350,0
20241119,153600,258785265,3350,3350,3350,3350,0
20241119,153500,258785265,3350,3350,3350,3350,0
20241119,153400,258785265,3350,3350,3350,3350,0
20241119,153300,258785265,3350,3350,3350,3350,0
20241119,153200,258785265,3350,3350,3350,3350,0
20241119,153100,258785265,3350,3350,3350,3350,0
20241119,153000,258785265,3350,3350,3350,3350,825
20241119,152900,256021515,3325,3325,3325,3325,0
20241119,152800,256021515,3325,3325,3325,3325,0
20241119,152700,256021515,3325,3325,3325,3325,0
20241119,152600,256021515,3325,3325,3325,3325,0
20241119,152500,256021515,3325,3325,3325,3325,0
20241119,152400,256021515,3325,3325,3325,3325,0
20241119,152300,256021515,3325,3325,3325,3325,0
20241119,152200,256021515,3325,3325,3325,3325,0
20241119,152100,256021515,3325,3325,3325,3325,0
20241119,152000,256021515,3325,3325,3325,3325,0
20241119,151900,256021515,3325,3340,3345,3325,1672
20241119,151800,250454800,3340,3345,3345,3340,50
20241119,151700,250287565,3340,3340,3340,3340,5
20241119,151600,250270865,3340,3345,3345,3340,4
20241119,151500,250257500,3345,3350,3350,3340,92
20241119,151400,249949730,3350,3350,3350,3350,5
20241119,151300,249932980,3360,3360,3360,3360,1
20241119,151200,249929620,3360,3360,3360,3360,135
20241119,151100,249476020,3355,3360,3360,3355,121
20241119,151000,249070050,3365,3365,3365,3365,298
20241119,150900,248067280,3360,3345,3360,3345,120
20241119,150800,247664095,3340,3340,3340,3340,1
20241119,150700,247660755,3330,3350,3350,3330,2592
20241119,150600,239013550,3355,3345,3355,3345,36
20241119,150500,238892780,3350,3345,3350,3345,709
20241119,150400,236517635,3350,3350,3350,3350,298
20241119,150300,235519335,3345,3350,3350,3345,31
20241119,150200,235415490,3340,3345,3345,3340,291
20241119,150100,234442100,3345,3340,3345,3340,2
20241119,150000,234435415,3340,3345,3345,3340,10
20241119,145900,234401970,3345,3340,3345,3340,34
20241119,145800,234288245,3340,3345,3345,3340,6
20241119,145700,234268180,3340,3340,3340,3340,1
20241119,145600,234264840,3340,3345,3345,3340,62
20241119,145500,234057460,3345,3345,3345,3345,15
20241119,145400,234007285,3340,3340,3340,3340,119
20241119,145300,233609825,3335,3335,3335,3335,2
20241119,145200,233603155,3335,3335,3335,3335,71
20241119,145100,233366370,3335,3335,3335,3335,2
20241119,145000,233359700,3335,3340,3340,3335,504
20241119,144900,231678840,3345,3345,3345,3345,5
20241119,144800,231662115,3340,3340,3345,3340,6
20241119,144700,231642055,3340,3340,3345,3340,148
20241119,144600,231147235,3340,3340,3340,3340,241
20241119,144500,230342295,3335,3335,3335,3335,2
20241119,144400,230335625,3330,3330,3330,3330,290
20241119,144300,229369925,3325,3340,3340,3325,2902
20241119,144200,219700895,3340,3340,3340,3340,0
20241119,144100,219700895,3340,3340,3340,3340,1
20241119,144000,219697555,3340,3340,3340,3340,14
20241119,143900,219650795,3340,3340,3340,3340,0
20241119,143800,219650795,3340,3345,3345,3340,317
20241119,143700,218590440,3345,3345,3345,3345,1
20241119,143600,218587095,3350,3350,3350,3350,59
20241119,143500,218389445,3355,3355,3355,3355,2
20241119,143400,218382735,3355,3355,3355,3355,1
20241119,143300,218379380,3355,3355,3355,3355,0
20241119,143200,218379380,3355,3355,3355,3355,2
20241119,143100,218372670,3355,3355,3355,3355,72
20241119,143000,218131110,3355,3350,3355,3350,5
20241119,142900,218114340,3350,3350,3350,3350,12
20241119,142800,218074140,3345,3345,3345,3345,1
20241119,142700,218070795,3350,3350,3350,3345,233
20241119,142600,217290250,3350,3360,3360,3350,3
20241119,142500,217280180,3350,3350,3350,3350,2
20241119,142400,217273480,3355,3355,3355,3355,214
20241119,142300,216555510,3345,3355,3355,3345,11
20241119,142200,216518615,3345,3345,3345,3345,2
20241119,142100,216511925,3350,3345,3350,3340,7216
20241119,142000,192375010,3350,3350,3350,3345,1546
20241119,141900,187195915,3350,3350,3350,3350,2
20241119,141800,187189215,3355,3360,3360,3355,3011
20241119,141700,177077695,3360,3360,3360,3360,2
20241119,141600,177070975,3360,3360,3360,3360,30
20241119,141500,176970175,3360,3360,3360,3360,0
20241119,141400,176970175,3360,3360,3360,3360,2
20241119,141300,176963455,3365,3360,3365,3360,72
20241119,141200,176721520,3365,3360,3365,3360,38
20241119,141100,176593825,3360,3365,3365,3360,62
20241119,141000,176385200,3365,3360,3365,3360,53
20241119,140900,176206860,3360,3360,3360,3360,2
20241119,140800,176200140,3365,3365,3365,3365,1161
20241119,140700,172293375,3365,3365,3365,3365,1
20241119,140600,172290010,3365,3365,3365,3365,2
20241119,140500,172283280,3370,3370,3370,3370,7
20241119,140400,172259690,3365,3365,3365,3365,2
20241119,140300,172252960,3365,3365,3365,3365,0
20241119,140200,172252960,3365,3370,3370,3365,371
20241119,140100,171002845,3365,3365,3365,3365,1
20241119,140000,170999480,3365,3365,3365,3365,32
20241119,135900,170891800,3365,3365,3365,3365,32
20241119,135800,170784120,3365,3365,3365,3365,92
20241119,135700,170474540,3365,3365,3365,3365,0
20241119,135600,170474540,3365,3365,3365,3365,58
20241119,135500,170279370,3365,3365,3365,3365,0
20241119,135400,170279370,3365,3365,3365,3365,0
20241119,135300,170279370,3365,3365,3365,3365,1
20241119,135200,170276005,3365,3365,3365,3365,0
20241119,135100,170276005,3365,3365,3365,3365,1
20241119,135000,170272640,3370,3370,3370,3370,9
20241119,134900,170242310,3365,3365,3365,3365,0
20241119,134800,170242310,3365,3365,3365,3365,1
20241119,134700,170238945,3370,3370,3370,3370,3
20241119,134600,170228835,3370,3365,3370,3365,4
20241119,134500,170215360,3370,3370,3370,3370,0
20241119,134400,170215360,3370,3370,3370,3370,0
20241119,134300,170215360,3370,3370,3370,3365,13
20241119,134200,170171555,3370,3370,3370,3370,0
20241119,134100,170171555,3370,3370,3370,3370,110
20241119,134000,169800855,3365,3365,3365,3365,1
20241119,133900,169797490,3365,3365,3365,3365,0
20241119,133800,169797490,3365,3365,3365,3365,1
20241119,133700,169794125,3365,3365,3365,3365,0
20241119,133600,169794125,3365,3365,3365,3365,0
20241119,133500,169794125,3365,3370,3370,3365,25
20241119,133400,169709880,3370,3370,3370,3370,0
20241119,133300,169709880,3370,3370,3370,3370,1
20241119,133200,169706510,3370,3370,3370,3370,65
20241119,133100,169487460,3370,3370,3370,3370,100
20241119,133000,169150460,3370,3370,3370,3370,187
20241119,132900,168520270,3370,3370,3370,3370,0
20241119,132800,168520270,3370,3370,3370,3370,0
20241119,132700,168520270,3370,3370,3370,3370,1
20241119,132600,168516900,3370,3370,3370,3370,0
20241119,132500,168516900,3370,3370,3370,3370,1
20241119,132400,168513530,3370,3370,3370,3370,0
20241119,132300,168513530,3370,3370,3370,3370,0
20241119,132200,168513530,3370,3370,3370,3370,1
20241119,132100,168510160,3370,3370,3370,3370,41
20241119,132000,168371990,3375,3370,3375,3370,1026
20241119,131900,164909245,3375,3375,3375,3375,2
20241119,131800,164902495,3370,3370,3370,3370,0
20241119,131700,164902495,3370,3375,3375,3370,22
20241119,131600,164828325,3370,3370,3370,3370,7
20241119,131500,164804735,3370,3370,3370,3370,0
20241119,131400,164804735,3370,3370,3370,3370,1
20241119,131300,164801365,3375,3375,3375,3375,3
20241119,131200,164791240,3370,3370,3370,3370,1
20241119,131100,164787870,3370,3370,3370,3370,60
20241119,131000,164585670,3370,3370,3370,3370,0
20241119,130900,164585670,3370,3370,3370,3370,1
20241119,130800,164582300,3370,3370,3370,3370,0
20241119,130700,164582300,3370,3370,3370,3370,4
20241119,130600,164568820,3370,3370,3370,3370,19
20241119,130500,164504790,3370,3370,3370,3370,0
20241119,130400,164504790,3370,3370,3370,3370,0
20241119,130300,164504790,3370,3370,3370,3370,0
20241119,130200,164504790,3370,3370,3370,3370,0
20241119,130100,164504790,3370,3370,3370,3370,0
20241119,130000,164504790,3370,3370,3370,3370,0
20241119,125900,164504790,3370,3370,3370,3370,0
20241119,125800,164504790,3370,3370,3370,3370,170
20241119,125700,163931890,3370,3370,3370,3370,10
20241119,125600,163898190,3355,3370,3370,3355,11
20241119,125500,163861270,3355,3355,3355,3355,0
20241119,125400,163861270,3355,3355,3355,3355,0
20241119,125300,163861270,3355,3365,3365,3355,2800
20241119,125200,154445350,3380,3380,3380,3380,0
20241119,125100,154445350,3380,3380,3380,3380,0
20241119,125000,154445350,3380,3375,3380,3375,2050
20241119,124900,147520740,3370,3370,3370,3370,0
20241119,124800,147520740,3370,3370,3370,3370,0
20241119,124700,147520740,3370,3370,3370,3370,0
20241119,124600,147520740,3370,3370,3370,3370,0
20241119,124500,147520740,3370,3370,3370,3370,0
20241119,124400,147520740,3370,3370,3370,3370,0
20241119,124300,147520740,3370,3370,3370,3370,0
20241119,124200,147520740,3370,3370,3370,3370,1378
20241119,124100,142876880,3370,3370,3370,3370,277
20241119,124000,141943390,3370,3370,3370,3370,60
20241119,123900,141741190,3375,3375,3375,3375,60
20241119,123800,141538690,3375,3375,3375,3375,0
20241119,123700,141538690,3375,3375,3375,3375,41
20241119,123600,141400315,3375,3375,3375,3375,0
20241119,123500,141400315,3375,3375,3375,3375,0
20241119,123400,141400315,3375,3375,3375,3375,9
20241119,123300,141369940,3375,3375,3375,3375,0
20241119,123200,141369940,3375,3375,3375,3375,0
20241119,123100,141369940,3375,3375,3375,3375,0
20241119,123000,141369940,3375,3375,3375,3375,10
20241119,122900,141336190,3375,3375,3375,3375,800
20241119,122800,138636190,3375,3375,3375,3375,0
20241119,122700,138636190,3375,3375,3375,3375,114
20241119,122600,138251440,3375,3375,3375,3375,0
20241119,122500,138251440,3375,3375,3375,3375,0
20241119,122400,138251440,3375,3375,3375,3375,0
20241119,122300,138251440,3375,3375,3375,3375,0
20241119,122200,138251440,3375,3380,3380,3375,2
20241119,122100,138244685,3380,3385,3385,3380,86
20241119,122000,137953955,3380,3380,3380,3380,0
20241119,121900,137953955,3380,3380,3380,3380,0
20241119,121800,137953955,3380,3380,3380,3380,61
20241119,121700,137747775,3380,3380,3380,3380,2
20241119,121600,137741015,3380,3380,3380,3380,43
20241119,121500,137595675,3380,3380,3380,3380,0
20241119,121400,137595675,3380,3380,3380,3380,0
20241119,121300,137595675,3380,3380,3380,3380,1
20241119,121200,137592295,3380,3380,3380,3380,0
20241119,121100,137592295,3380,3380,3380,3380,43
20241119,121000,137446955,3375,3375,3375,3375,0
20241119,120900,137446955,3375,3375,3375,3375,0
20241119,120800,137446955,3375,3375,3375,3375,215
20241119,120700,136721330,3370,3370,3370,3370,0
20241119,120600,136721330,3370,3370,3370,3370,0
20241119,120500,136721330,3370,3370,3370,3370,844
20241119,120400,133877050,3370,3370,3370,3370,0
20241119,120300,133877050,3370,3370,3370,3370,0
20241119,120200,133877050,3370,3370,3370,3370,0
20241119,120100,133877050,3370,3370,3370,3370,380
20241119,120000,132596450,3365,3365,3365,3365,95
20241119,115900,132276775,3365,3365,3365,3365,0
20241119,115800,132276775,3365,3365,3365,3365,1
20241119,115700,132273410,3365,3365,3365,3365,0
20241119,115600,132273410,3365,3365,3365,3365,0
20241119,115500,132273410,3365,3365,3365,3365,41
20241119,115400,132135445,3365,3365,3365,3365,199
20241119,115300,131465810,3370,3370,3370,3370,0
20241119,115200,131465810,3370,3370,3370,3370,0
20241119,115100,131465810,3370,3370,3370,3370,12
20241119,115000,131425370,3365,3365,3365,3365,0
20241119,114900,131425370,3365,3365,3365,3365,1500
20241119,114800,126377870,3380,3380,3380,3380,0
20241119,114700,126377870,3380,3380,3380,3380,0
20241119,114600,126377870,3380,3380,3380,3380,0
20241119,114500,126377870,3380,3380,3380,3380,0
20241119,114400,126377870,3380,3380,3380,3380,10
20241119,114300,126344070,3360,3360,3360,3360,0
20241119,114200,126344070,3360,3360,3360,3360,0
20241119,114100,126344070,3360,3360,3360,3360,0
20241119,114000,126344070,3360,3370,3370,3360,1774
20241119,113900,120373560,3380,3380,3380,3380,74
20241119,113800,120123440,3375,3380,3380,3375,852
20241119,113700,117247740,3375,3375,3375,3375,0
20241119,113600,117247740,3375,3375,3375,3375,0
20241119,113500,117247740,3375,3375,3375,3375,10
20241119,113400,117213990,3375,3375,3375,3375,45
20241119,113300,117062115,3375,3375,3375,3375,20
20241119,113200,116994615,3370,3370,3370,3370,0
20241119,113100,116994615,3370,3370,3370,3370,0
20241119,113000,116994615,3370,3370,3370,3370,1
20241119,112900,116991245,3390,3390,3390,3390,0
20241119,112800,116991245,3390,3390,3390,3390,1
20241119,112700,116987855,3385,3380,3385,3380,200
20241119,112600,116311090,3375,3375,3375,3375,118
20241119,112500,115912840,3370,3370,3370,3370,0
20241119,112400,115912840,3370,3370,3370,3370,0
20241119,112300,115912840,3370,3370,3370,3370,0
20241119,112200,115912840,3370,3370,3370,3370,0
20241119,112100,115912840,3370,3370,3370,3370,1
20241119,112000,115909470,3370,3370,3370,3370,0
20241119,111900,115909470,3370,3370,3370,3370,270
20241119,111800,114999570,3365,3365,3365,3365,0
20241119,111700,114999570,3365,3365,3365,3365,0
20241119,111600,114999570,3365,3365,3365,3365,0
20241119,111500,114999570,3365,3365,3365,3365,689
20241119,111400,112681085,3370,3370,3370,3370,7
20241119,111300,112657495,3365,3365,3365,3365,0
20241119,111200,112657495,3365,3370,3370,3365,231
20241119,111100,111879030,3370,3370,3370,3370,10
20241119,111000,111845330,3375,3375,3375,3375,0
20241119,110900,111845330,3375,3375,3375,3375,0
20241119,110800,111845330,3375,3375,3375,3375,300
20241119,110700,110832830,3385,3385,3385,3385,0
20241119,110600,110832830,3385,3385,3385,3385,0
20241119,110500,110832830,3385,3385,3385,3385,10
20241119,110400,110798980,3375,3375,3375,3375,801
20241119,110300,108095605,3380,3380,3380,3380,0
20241119,110200,108095605,3380,3380,3380,3380,37
20241119,110100,107970545,3380,3380,3380,3380,443
20241119,110000,106473205,3385,3385,3385,3385,0
20241119,105900,106473205,3385,3385,3385,3385,0
20241119,105800,106473205,3385,3385,3385,3385,10
20241119,105700,106439355,3380,3380,3380,3380,0
20241119,105600,106439355,3380,3380,3380,3380,0
20241119,105500,106439355,3380,3385,3385,3380,21
20241119,105400,106368275,3385,3385,3385,3385,0
20241119,105300,106368275,3385,3385,3385,3385,0
20241119,105200,106368275,3385,3385,3385,3385,644
20241119,105100,104188335,3385,3385,3385,3385,0
20241119,105000,104188335,3385,3385,3385,3385,40
20241119,104900,104052935,3380,3380,3380,3380,0
20241119,104800,104052935,3380,3380,3380,3380,0
20241119,104700,104052935,3380,3380,3380,3380,1
20241119,104600,104049555,3380,3380,3380,3380,1
20241119,104500,104046175,3380,3380,3380,3380,0
20241119,104400,104046175,3380,3380,3385,3380,1082
20241119,104300,100384015,3385,3385,3385,3385,0
20241119,104200,100384015,3385,3385,3385,3385,0
20241119,104100,100384015,3385,3385,3385,3385,0
20241119,104000,100384015,3385,3385,3385,3385,0
20241119,103900,100384015,3385,3385,3385,3385,1
20241119,103800,100380630,3380,3380,3380,3380,1
20241119,103700,100377250,3380,3380,3380,3380,30
20241119,103600,100275850,3380,3380,3380,3380,0
20241119,103500,100275850,3380,3375,3380,3375,157
20241119,103400,99745690,3375,3375,3375,3375,0
20241119,103300,99745690,3375,3375,3375,3375,36
20241119,103200,99624190,3375,3375,3375,3375,0
20241119,103100,99624190,3375,3375,3375,3375,0
20241119,103000,99624190,3375,3375,3375,3375,126
20241119,102900,99198940,3375,3375,3375,3375,1
20241119,102800,99195565,3375,3375,3375,3375,0
20241119,102700,99195565,3375,3375,3375,3375,36
20241119,102600,99074065,3375,3375,3375,3375,0
20241119,102500,99074065,3375,3375,3375,3375,0
20241119,102400,99074065,3375,3375,3375,3375,0
20241119,102300,99074065,3375,3375,3375,3375,818
20241119,102200,96313315,3380,3380,3380,3380,318
20241119,102100,95238475,3380,3380,3380,3380,201
20241119,102000,94559095,3380,3380,3380,3380,0
20241119,101900,94559095,3380,3380,3380,3380,19
20241119,101800,94494875,3380,3380,3380,3380,1
20241119,101700,94491495,3375,3375,3375,3375,220
20241119,101600,93748995,3375,3375,3375,3375,40
20241119,101500,93613995,3375,3375,3375,3375,80
20241119,101400,93343995,3370,3370,3370,3370,0
20241119,101300,93343995,3370,3380,3380,3370,265
20241119,101200,92449690,3385,3385,3385,3385,0
20241119,101100,92449690,3385,3385,3385,3385,10
20241119,101000,92415840,3390,3390,3390,3390,0
20241119,100900,92415840,3390,3390,3390,3390,0
20241119,100800,92415840,3390,3390,3390,3390,0
20241119,100700,92415840,3390,3390,3390,3390,0
20241119,100600,92415840,3390,3390,3390,3365,376
20241119,100500,91148700,3390,3390,3390,3390,0
20241119,100400,91148700,3390,3390,3390,3390,0
20241119,100300,91148700,3390,3365,3390,3365,3
20241119,100200,91138555,3370,3370,3370,3370,300
20241119,100100,90127555,3370,3375,3375,3370,600
20241119,100000,88105445,3375,3375,3375,3375,100
20241119,095900,87767945,3375,3385,3385,3375,2112
20241119,095800,80632225,3385,3385,3385,3385,0
20241119,095700,80632225,3385,3385,3385,3385,1
20241119,095600,80628840,3385,3390,3390,3385,1973
20241119,095500,73943725,3390,3390,3390,3390,0
20241119,095400,73943725,3390,3390,3390,3390,0
20241119,095300,73943725,3390,3390,3390,3390,0
20241119,095200,73943725,3390,3390,3390,3390,36
20241119,095100,73821685,3390,3390,3390,3390,823
20241119,095000,71031715,3395,3395,3395,3395,0
20241119,094900,71031715,3395,3395,3395,3395,1
20241119,094800,71028320,3395,3395,3395,3395,0
20241119,094700,71028320,3395,3395,3395,3395,122
20241119,094600,70614130,3395,3395,3395,3395,41
20241119,094500,70474935,3395,3395,3395,3395,11
20241119,094400,70437590,3390,3395,3395,3390,306
20241119,094300,69400220,3395,3395,3395,3395,0
20241119,094200,69400220,3395,3395,3395,3395,0
20241119,094100,69400220,3395,3395,3395,3395,609
20241119,094000,67332665,3395,3395,3395,3395,990
20241119,093900,63971615,3395,3400,3400,3395,8
20241119,093800,63944450,3400,3400,3400,3400,0
20241119,093700,63944450,3400,3400,3400,3400,0
20241119,093600,63944450,3400,3400,3400,3400,18
20241119,093500,63883250,3400,3400,3400,3400,13
20241119,093400,63839050,3395,3395,3395,3395,1581
20241119,093300,58471555,3400,3400,3400,3400,34
20241119,093200,58355955,3400,3400,3400,3400,256
20241119,093100,57485555,3400,3400,3400,3400,350
20241119,093000,56295555,3400,3405,3405,3400,401
20241119,092900,54930655,3400,3400,3400,3400,11
20241119,092800,54893255,3400,3400,3400,3400,0
20241119,092700,54893255,3400,3400,3400,3400,347
20241119,092600,53713455,3400,3400,3400,3400,0
20241119,092500,53713455,3400,3400,3400,3400,0
20241119,092400,53713455,3400,3400,3400,3400,539
20241119,092300,51880855,3400,3400,3400,3400,0
20241119,092200,51880855,3400,3400,3400,3400,0
20241119,092100,51880855,3400,3400,3400,3400,0
20241119,092000,51880855,3400,3395,3400,3395,1722
20241119,091900,46030945,3395,3395,3395,3395,0
20241119,091800,46030945,3395,3395,3395,3395,0
20241119,091700,46030945,3395,3395,3395,3395,0
20241119,091600,46030945,3395,3395,3395,3395,1
20241119,091500,46027550,3400,3400,3400,3400,0
20241119,091400,46027550,3400,3400,3400,3400,1
20241119,091300,46024150,3400,3390,3400,3390,1656
20241119,091200,40410280,3370,3390,3390,3370,1612
20241119,091100,34956755,3400,3400,3400,3400,100
20241119,091000,34616755,3400,3400,3400,3400,0
20241119,090900,34616755,3400,3405,3405,3400,1237
20241119,090800,30406990,3405,3405,3405,3405,888
20241119,090700,27383350,3405,3395,3405,3395,1248
20241119,090600,23137390,3395,3395,3395,3395,1100
20241119,090500,19402890,3395,3395,3395,3395,0
20241119,090400,19402890,3395,3395,3395,3395,3
20241119,090300,19392705,3395,3395,3395,3395,0
20241119,090200,19392705,3395,3400,3400,3370,1271
20241119,090100,15079400,3400,3410,3410,3400,710
20241119,090000,12658350,3415,3390,3415,3390,3700