KissMeData/204210/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,202700,332977590,3090,3090,3090,3090,6287
20241119,202600,332977590,3090,3090,3090,3090,0
20241119,202500,332977590,3090,3090,3090,3090,0
20241119,202400,332977590,3090,3090,3090,3090,0
20241119,202300,332977590,3090,3090,3090,3090,0
20241119,202200,332977590,3090,3090,3090,3090,0
20241119,202100,332977590,3090,3090,3090,3090,0
20241119,202000,332977590,3090,3090,3090,3090,0
20241119,201900,332977590,3090,3090,3090,3090,0
20241119,201800,332977590,3090,3090,3090,3090,0
20241119,201700,332977590,3090,3090,3090,3090,0
20241119,201600,332977590,3090,3090,3090,3090,0
20241119,201500,332977590,3090,3090,3090,3090,0
20241119,201400,332977590,3090,3090,3090,3090,0
20241119,201300,332977590,3090,3090,3090,3090,0
20241119,201200,332977590,3090,3090,3090,3090,0
20241119,201100,332977590,3090,3090,3090,3090,0
20241119,201000,332977590,3090,3090,3090,3090,0
20241119,200900,332977590,3090,3090,3090,3090,0
20241119,200800,332977590,3090,3090,3090,3090,0
20241119,200700,332977590,3090,3090,3090,3090,0
20241119,200600,332977590,3090,3090,3090,3090,0
20241119,200500,332977590,3090,3090,3090,3090,0
20241119,200400,332977590,3090,3090,3090,3090,0
20241119,200300,332977590,3090,3090,3090,3090,0
20241119,200200,332977590,3090,3090,3090,3090,0
20241119,200100,332977590,3090,3090,3090,3090,0
20241119,200000,332977590,3090,3090,3090,3090,0
20241119,195900,332977590,3090,3090,3090,3090,0
20241119,195800,332977590,3090,3090,3090,3090,0
20241119,195700,332977590,3090,3090,3090,3090,6287
20241119,195600,332977590,3090,3090,3090,3090,0
20241119,195500,332977590,3090,3090,3090,3090,0
20241119,195400,332977590,3090,3090,3090,3090,0
20241119,195300,332977590,3090,3090,3090,3090,0
20241119,195200,332977590,3090,3090,3090,3090,0
20241119,195100,332977590,3090,3090,3090,3090,0
20241119,195000,332977590,3090,3090,3090,3090,0
20241119,194900,332977590,3090,3090,3090,3090,0
20241119,194800,332977590,3090,3090,3090,3090,0
20241119,194700,332977590,3090,3090,3090,3090,0
20241119,194600,332977590,3090,3090,3090,3090,0
20241119,194500,332977590,3090,3090,3090,3090,0
20241119,194400,332977590,3090,3090,3090,3090,0
20241119,194300,332977590,3090,3090,3090,3090,0
20241119,194200,332977590,3090,3090,3090,3090,0
20241119,194100,332977590,3090,3090,3090,3090,0
20241119,194000,332977590,3090,3090,3090,3090,0
20241119,193900,332977590,3090,3090,3090,3090,0
20241119,193800,332977590,3090,3090,3090,3090,0
20241119,193700,332977590,3090,3090,3090,3090,0
20241119,193600,332977590,3090,3090,3090,3090,0
20241119,193500,332977590,3090,3090,3090,3090,0
20241119,193400,332977590,3090,3090,3090,3090,0
20241119,193300,332977590,3090,3090,3090,3090,0
20241119,193200,332977590,3090,3090,3090,3090,0
20241119,193100,332977590,3090,3090,3090,3090,0
20241119,193000,332977590,3090,3090,3090,3090,0
20241119,192900,332977590,3090,3090,3090,3090,0
20241119,192800,332977590,3090,3090,3090,3090,0
20241119,192700,332977590,3090,3090,3090,3090,6287
20241119,192600,332977590,3090,3090,3090,3090,0
20241119,192500,332977590,3090,3090,3090,3090,0
20241119,192400,332977590,3090,3090,3090,3090,0
20241119,192300,332977590,3090,3090,3090,3090,0
20241119,192200,332977590,3090,3090,3090,3090,0
20241119,192100,332977590,3090,3090,3090,3090,0
20241119,192000,332977590,3090,3090,3090,3090,0
20241119,191900,332977590,3090,3090,3090,3090,0
20241119,191800,332977590,3090,3090,3090,3090,0
20241119,191700,332977590,3090,3090,3090,3090,0
20241119,191600,332977590,3090,3090,3090,3090,0
20241119,191500,332977590,3090,3090,3090,3090,0
20241119,191400,332977590,3090,3090,3090,3090,0
20241119,191300,332977590,3090,3090,3090,3090,0
20241119,191200,332977590,3090,3090,3090,3090,0
20241119,191100,332977590,3090,3090,3090,3090,0
20241119,191000,332977590,3090,3090,3090,3090,0
20241119,190900,332977590,3090,3090,3090,3090,0
20241119,190800,332977590,3090,3090,3090,3090,0
20241119,190700,332977590,3090,3090,3090,3090,0
20241119,190600,332977590,3090,3090,3090,3090,0
20241119,190500,332977590,3090,3090,3090,3090,0
20241119,190400,332977590,3090,3090,3090,3090,0
20241119,190300,332977590,3090,3090,3090,3090,0
20241119,190200,332977590,3090,3090,3090,3090,0
20241119,190100,332977590,3090,3090,3090,3090,0
20241119,190000,332977590,3090,3090,3090,3090,0
20241119,185900,332977590,3090,3090,3090,3090,0
20241119,185800,332977590,3090,3090,3090,3090,0
20241119,185700,332977590,3090,3090,3090,3090,6287
20241119,185600,332977590,3090,3090,3090,3090,0
20241119,185500,332977590,3090,3090,3090,3090,0
20241119,185400,332977590,3090,3090,3090,3090,0
20241119,185300,332977590,3090,3090,3090,3090,0
20241119,185200,332977590,3090,3090,3090,3090,0
20241119,185100,332977590,3090,3090,3090,3090,0
20241119,185000,332977590,3090,3090,3090,3090,0
20241119,184900,332977590,3090,3090,3090,3090,0
20241119,184800,332977590,3090,3090,3090,3090,0
20241119,184700,332977590,3090,3090,3090,3090,0
20241119,184600,332977590,3090,3090,3090,3090,0
20241119,184500,332977590,3090,3090,3090,3090,0
20241119,184400,332977590,3090,3090,3090,3090,0
20241119,184300,332977590,3090,3090,3090,3090,0
20241119,184200,332977590,3090,3090,3090,3090,0
20241119,184100,332977590,3090,3090,3090,3090,0
20241119,184000,332977590,3090,3090,3090,3090,0
20241119,183900,332977590,3090,3090,3090,3090,0
20241119,183800,332977590,3090,3090,3090,3090,0
20241119,183700,332977590,3090,3090,3090,3090,0
20241119,183600,332977590,3090,3090,3090,3090,0
20241119,183500,332977590,3090,3090,3090,3090,0
20241119,183400,332977590,3090,3090,3090,3090,0
20241119,183300,332977590,3090,3090,3090,3090,0
20241119,183200,332977590,3090,3090,3090,3090,0
20241119,183100,332977590,3090,3090,3090,3090,0
20241119,183000,332977590,3090,3090,3090,3090,0
20241119,182900,332977590,3090,3090,3090,3090,0
20241119,182800,332977590,3090,3090,3090,3090,0
20241119,182700,332977590,3090,3090,3090,3090,6287
20241119,182600,332977590,3090,3090,3090,3090,0
20241119,182500,332977590,3090,3090,3090,3090,0
20241119,182400,332977590,3090,3090,3090,3090,0
20241119,182300,332977590,3090,3090,3090,3090,0
20241119,182200,332977590,3090,3090,3090,3090,0
20241119,182100,332977590,3090,3090,3090,3090,0
20241119,182000,332977590,3090,3090,3090,3090,0
20241119,181900,332977590,3090,3090,3090,3090,0
20241119,181800,332977590,3090,3090,3090,3090,0
20241119,181700,332977590,3090,3090,3090,3090,0
20241119,181600,332977590,3090,3090,3090,3090,0
20241119,181500,332977590,3090,3090,3090,3090,0
20241119,181400,332977590,3090,3090,3090,3090,0
20241119,181300,332977590,3090,3090,3090,3090,0
20241119,181200,332977590,3090,3090,3090,3090,0
20241119,181100,332977590,3090,3090,3090,3090,0
20241119,181000,332977590,3090,3090,3090,3090,0
20241119,180900,332977590,3090,3090,3090,3090,0
20241119,180800,332977590,3090,3090,3090,3090,0
20241119,180700,332977590,3090,3090,3090,3090,0
20241119,180600,332977590,3090,3090,3090,3090,0
20241119,180500,332977590,3090,3090,3090,3090,0
20241119,180400,332977590,3090,3090,3090,3090,0
20241119,180300,332977590,3090,3090,3090,3090,0
20241119,180200,332977590,3090,3090,3090,3090,0
20241119,180100,332977590,3090,3090,3090,3090,0
20241119,180000,332977590,3090,3090,3090,3090,0
20241119,175900,332977590,3090,3090,3090,3090,0
20241119,175800,332977590,3090,3090,3090,3090,0
20241119,175700,332977590,3090,3090,3090,3090,6287
20241119,175600,332977590,3090,3090,3090,3090,0
20241119,175500,332977590,3090,3090,3090,3090,0
20241119,175400,332977590,3090,3090,3090,3090,0
20241119,175300,332977590,3090,3090,3090,3090,0
20241119,175200,332977590,3090,3090,3090,3090,0
20241119,175100,332977590,3090,3090,3090,3090,0
20241119,175000,332977590,3090,3090,3090,3090,0
20241119,174900,332977590,3090,3090,3090,3090,0
20241119,174800,332977590,3090,3090,3090,3090,0
20241119,174700,332977590,3090,3090,3090,3090,0
20241119,174600,332977590,3090,3090,3090,3090,0
20241119,174500,332977590,3090,3090,3090,3090,0
20241119,174400,332977590,3090,3090,3090,3090,0
20241119,174300,332977590,3090,3090,3090,3090,0
20241119,174200,332977590,3090,3090,3090,3090,0
20241119,174100,332977590,3090,3090,3090,3090,0
20241119,174000,332977590,3090,3090,3090,3090,0
20241119,173900,332977590,3090,3090,3090,3090,0
20241119,173800,332977590,3090,3090,3090,3090,0
20241119,173700,332977590,3090,3090,3090,3090,0
20241119,173600,332977590,3090,3090,3090,3090,0
20241119,173500,332977590,3090,3090,3090,3090,0
20241119,173400,332977590,3090,3090,3090,3090,0
20241119,173300,332977590,3090,3090,3090,3090,0
20241119,173200,332977590,3090,3090,3090,3090,0
20241119,173100,332977590,3090,3090,3090,3090,0
20241119,173000,332977590,3090,3090,3090,3090,0
20241119,172900,332977590,3090,3090,3090,3090,0
20241119,172800,332977590,3090,3090,3090,3090,0
20241119,172700,332977590,3090,3090,3090,3090,6287
20241119,172600,332977590,3090,3090,3090,3090,0
20241119,172500,332977590,3090,3090,3090,3090,0
20241119,172400,332977590,3090,3090,3090,3090,0
20241119,172300,332977590,3090,3090,3090,3090,0
20241119,172200,332977590,3090,3090,3090,3090,0
20241119,172100,332977590,3090,3090,3090,3090,0
20241119,172000,332977590,3090,3090,3090,3090,0
20241119,171900,332977590,3090,3090,3090,3090,0
20241119,171800,332977590,3090,3090,3090,3090,0
20241119,171700,332977590,3090,3090,3090,3090,0
20241119,171600,332977590,3090,3090,3090,3090,0
20241119,171500,332977590,3090,3090,3090,3090,0
20241119,171400,332977590,3090,3090,3090,3090,0
20241119,171300,332977590,3090,3090,3090,3090,0
20241119,171200,332977590,3090,3090,3090,3090,0
20241119,171100,332977590,3090,3090,3090,3090,0
20241119,171000,332977590,3090,3090,3090,3090,0
20241119,170900,332977590,3090,3090,3090,3090,0
20241119,170800,332977590,3090,3090,3090,3090,0
20241119,170700,332977590,3090,3090,3090,3090,0
20241119,170600,332977590,3090,3090,3090,3090,0
20241119,170500,332977590,3090,3090,3090,3090,0
20241119,170400,332977590,3090,3090,3090,3090,0
20241119,170300,332977590,3090,3090,3090,3090,0
20241119,170200,332977590,3090,3090,3090,3090,0
20241119,170100,332977590,3090,3090,3090,3090,0
20241119,170000,332977590,3090,3090,3090,3090,0
20241119,165900,332977590,3090,3090,3090,3090,0
20241119,165800,332977590,3090,3090,3090,3090,0
20241119,165700,332977590,3090,3090,3090,3090,6287
20241119,165600,332977590,3090,3090,3090,3090,0
20241119,165500,332977590,3090,3090,3090,3090,0
20241119,165400,332977590,3090,3090,3090,3090,0
20241119,165300,332977590,3090,3090,3090,3090,0
20241119,165200,332977590,3090,3090,3090,3090,0
20241119,165100,332977590,3090,3090,3090,3090,0
20241119,165000,332977590,3090,3090,3090,3090,0
20241119,164900,332977590,3090,3090,3090,3090,0
20241119,164800,332977590,3090,3090,3090,3090,0
20241119,164700,332977590,3090,3090,3090,3090,0
20241119,164600,332977590,3090,3090,3090,3090,0
20241119,164500,332977590,3090,3090,3090,3090,0
20241119,164400,332977590,3090,3090,3090,3090,0
20241119,164300,332977590,3090,3090,3090,3090,0
20241119,164200,332977590,3090,3090,3090,3090,0
20241119,164100,332977590,3090,3090,3090,3090,0
20241119,164000,332977590,3090,3090,3090,3090,0
20241119,163900,332977590,3090,3090,3090,3090,0
20241119,163800,332977590,3090,3090,3090,3090,0
20241119,163700,332977590,3090,3090,3090,3090,0
20241119,163600,332977590,3090,3090,3090,3090,0
20241119,163500,332977590,3090,3090,3090,3090,0
20241119,163400,332977590,3090,3090,3090,3090,0
20241119,163300,332977590,3090,3090,3090,3090,0
20241119,163200,332977590,3090,3090,3090,3090,0
20241119,163100,332977590,3090,3090,3090,3090,0
20241119,163000,332977590,3090,3090,3090,3090,0
20241119,162900,332977590,3090,3090,3090,3090,0
20241119,162800,332977590,3090,3090,3090,3090,0
20241119,162700,332977590,3090,3090,3090,3090,6287
20241119,162600,332977590,3090,3090,3090,3090,0
20241119,162500,332977590,3090,3090,3090,3090,0
20241119,162400,332977590,3090,3090,3090,3090,0
20241119,162300,332977590,3090,3090,3090,3090,0
20241119,162200,332977590,3090,3090,3090,3090,0
20241119,162100,332977590,3090,3090,3090,3090,0
20241119,162000,332977590,3090,3090,3090,3090,0
20241119,161900,332977590,3090,3090,3090,3090,0
20241119,161800,332977590,3090,3090,3090,3090,0
20241119,161700,332977590,3090,3090,3090,3090,0
20241119,161600,332977590,3090,3090,3090,3090,0
20241119,161500,332977590,3090,3090,3090,3090,0
20241119,161400,332977590,3090,3090,3090,3090,0
20241119,161300,332977590,3090,3090,3090,3090,0
20241119,161200,332977590,3090,3090,3090,3090,0
20241119,161100,332977590,3090,3090,3090,3090,0
20241119,161000,332977590,3090,3090,3090,3090,0
20241119,160900,332977590,3090,3090,3090,3090,0
20241119,160800,332977590,3090,3090,3090,3090,0
20241119,160700,332977590,3090,3090,3090,3090,0
20241119,160600,332977590,3090,3090,3090,3090,0
20241119,160500,332977590,3090,3090,3090,3090,0
20241119,160400,332977590,3090,3090,3090,3090,0
20241119,160300,332977590,3090,3090,3090,3090,0
20241119,160200,332977590,3090,3090,3090,3090,0
20241119,160100,332977590,3090,3090,3090,3090,0
20241119,160000,332977590,3090,3090,3090,3090,0
20241119,155900,332977590,3090,3090,3090,3090,0
20241119,155800,332977590,3090,3090,3090,3090,0
20241119,155700,332977590,3090,3090,3090,3090,6287
20241119,155600,332977590,3090,3090,3090,3090,0
20241119,155500,332977590,3090,3090,3090,3090,0
20241119,155400,332977590,3090,3090,3090,3090,0
20241119,155300,332977590,3090,3090,3090,3090,0
20241119,155200,332977590,3090,3090,3090,3090,0
20241119,155100,332977590,3090,3090,3090,3090,0
20241119,155000,332977590,3090,3090,3090,3090,0
20241119,154900,332977590,3090,3090,3090,3090,0
20241119,154800,332977590,3090,3090,3090,3090,0
20241119,154700,332977590,3090,3090,3090,3090,0
20241119,154600,332977590,3090,3090,3090,3090,0
20241119,154500,332977590,3090,3090,3090,3090,0
20241119,154400,332977590,3090,3090,3090,3090,0
20241119,154300,332977590,3090,3090,3090,3090,0
20241119,154200,332977590,3090,3090,3090,3090,0
20241119,154100,332977590,3090,3090,3090,3090,0
20241119,154000,332977590,3090,3090,3090,3090,0
20241119,153900,332977590,3090,3090,3090,3090,0
20241119,153800,332977590,3090,3090,3090,3090,0
20241119,153700,332977590,3090,3090,3090,3090,0
20241119,153600,332977590,3090,3090,3090,3090,0
20241119,153500,332977590,3090,3090,3090,3090,0
20241119,153400,332977590,3090,3090,3090,3090,0
20241119,153300,332977590,3090,3090,3090,3090,0
20241119,153200,332977590,3090,3090,3090,3090,0
20241119,153100,332977590,3090,3090,3090,3090,0
20241119,153000,332977590,3090,3090,3090,3090,6287
20241119,152900,313550760,3085,3085,3085,3085,0
20241119,152800,313550760,3085,3085,3085,3085,0
20241119,152700,313550760,3085,3085,3085,3085,0
20241119,152600,313550760,3085,3085,3085,3085,0
20241119,152500,313550760,3085,3085,3085,3085,0
20241119,152400,313550760,3085,3085,3085,3085,0
20241119,152300,313550760,3085,3085,3085,3085,0
20241119,152200,313550760,3085,3085,3085,3085,0
20241119,152100,313550760,3085,3085,3085,3085,0
20241119,152000,313550760,3085,3085,3085,3085,0
20241119,151900,313550760,3085,3085,3085,3085,52
20241119,151800,313390340,3085,3080,3085,3080,2468
20241119,151700,305778395,3080,3085,3085,3080,26
20241119,151600,305698215,3085,3075,3090,3075,824
20241119,151500,303158340,3065,3065,3065,3065,0
20241119,151400,303158340,3065,3060,3065,3060,104
20241119,151300,302839590,3080,3070,3080,3070,6020
20241119,151200,284299930,3070,3070,3075,3070,61
20241119,151100,284112620,3070,3065,3070,3065,990
20241119,151000,281077560,3060,3055,3065,3055,404
20241119,150900,279842005,3055,3055,3055,3050,461
20241119,150800,278433670,3050,3040,3050,3040,5926
20241119,150700,260363085,3040,3030,3040,3030,527
20241119,150600,258764180,3030,3030,3030,3030,144
20241119,150500,258327860,3030,3030,3035,3030,73
20241119,150400,258106345,3030,3030,3030,3030,121
20241119,150300,257739715,3035,3015,3035,3010,3685
20241119,150200,246611915,3015,3010,3015,3010,128
20241119,150100,246226625,3010,3010,3010,3010,0
20241119,150000,246226625,3010,3005,3010,3005,18
20241119,145900,246172495,3005,3010,3010,3005,11
20241119,145800,246139390,3010,3005,3010,3005,5
20241119,145700,246124355,3005,3005,3005,3005,5
20241119,145600,246109330,3000,3000,3000,3000,0
20241119,145500,246109330,3000,3000,3000,3000,4
20241119,145400,246097330,3000,3005,3005,3000,1229
20241119,145300,242409035,3015,3000,3015,3000,3627
20241119,145200,231505870,3000,3000,3000,3000,0
20241119,145100,231505870,3000,3000,3000,3000,0
20241119,145000,231505870,3000,3000,3000,3000,15
20241119,144900,231460870,2995,2995,2995,2995,980
20241119,144800,228525770,2995,2995,2995,2995,10
20241119,144700,228495820,2995,2995,2995,2995,0
20241119,144600,228495820,2995,2995,2995,2995,181
20241119,144500,227953725,2995,2995,2995,2995,0
20241119,144400,227953725,2995,2995,2995,2995,0
20241119,144300,227953725,2995,2995,2995,2995,50
20241119,144200,227803975,2990,2990,2990,2990,12
20241119,144100,227768095,3000,3000,3000,3000,583
20241119,144000,226019095,3010,3010,3010,3010,18
20241119,143900,225964915,3005,3005,3005,3005,378
20241119,143800,224829025,3005,3010,3010,3005,65
20241119,143700,224633550,3010,3005,3010,3005,30
20241119,143600,224543340,3010,3005,3010,3005,14
20241119,143500,224501255,3005,2995,3005,2990,8980
20241119,143400,197565280,2975,2985,2985,2975,2412
20241119,143300,190365580,2995,2995,2995,2985,1990
20241119,143200,184408415,2990,2990,2990,2985,1625
20241119,143100,179549695,2990,2970,2990,2970,6001
20241119,143000,161657875,2965,2970,2970,2965,604
20241119,142900,159864015,2970,2970,2970,2970,400
20241119,142800,158676015,2970,2960,2970,2960,868
20241119,142700,156102815,2960,2960,2960,2960,0
20241119,142600,156102815,2960,2960,2960,2960,0
20241119,142500,156102815,2960,2955,2960,2955,13
20241119,142400,156064350,2960,2960,2960,2960,10
20241119,142300,156034750,2960,2955,2960,2955,1010
20241119,142200,153045170,2955,2955,2955,2955,2
20241119,142100,153039260,2960,2960,2960,2960,20
20241119,142000,152980060,2960,2960,2960,2960,0
20241119,141900,152980060,2960,2955,2960,2955,1880
20241119,141800,147423735,2955,2955,2955,2955,0
20241119,141700,147423735,2955,2950,2955,2950,22
20241119,141600,147358825,2950,2950,2950,2950,3
20241119,141500,147349975,2940,2940,2940,2940,0
20241119,141400,147349975,2940,2940,2940,2940,0
20241119,141300,147349975,2940,2940,2940,2940,0
20241119,141200,147349975,2940,2940,2940,2940,0
20241119,141100,147349975,2940,2940,2940,2940,0
20241119,141000,147349975,2940,2940,2940,2940,0
20241119,140900,147349975,2940,2940,2940,2940,1
20241119,140800,147347035,2940,2940,2940,2940,1
20241119,140700,147344095,2950,2950,2950,2950,30
20241119,140600,147255595,2950,2940,2950,2940,61
20241119,140500,147075775,2950,2950,2950,2950,0
20241119,140400,147075775,2950,2950,2950,2950,0
20241119,140300,147075775,2950,2950,2950,2950,13
20241119,140200,147037425,2955,2955,2955,2955,0
20241119,140100,147037425,2955,2955,2955,2955,0
20241119,140000,147037425,2955,2955,2955,2955,0
20241119,135900,147037425,2955,2955,2955,2955,20
20241119,135800,146978325,2935,2935,2935,2935,0
20241119,135700,146978325,2935,2935,2935,2935,1001
20241119,135600,144040390,2930,2950,2950,2930,2496
20241119,135500,136709870,2950,2950,2950,2950,113
20241119,135400,136376520,2950,2940,2950,2940,1010
20241119,135300,133406120,2950,2950,2950,2950,1
20241119,135200,133403170,2940,2940,2940,2940,115
20241119,135100,133065070,2940,2940,2940,2940,0
20241119,135000,133065070,2940,2940,2940,2940,1
20241119,134900,133062130,2950,2950,2950,2950,1
20241119,134800,133059180,2950,2950,2950,2950,0
20241119,134700,133059180,2950,2950,2950,2950,0
20241119,134600,133059180,2950,2950,2950,2950,0
20241119,134500,133059180,2950,2950,2950,2950,0
20241119,134400,133059180,2950,2950,2950,2950,55
20241119,134300,132896930,2940,2940,2940,2940,1000
20241119,134200,129956930,2940,2940,2940,2940,0
20241119,134100,129956930,2940,2940,2940,2940,330
20241119,134000,128986730,2950,2950,2950,2950,0
20241119,133900,128986730,2950,2950,2950,2950,0
20241119,133800,128986730,2950,2950,2950,2950,1
20241119,133700,128983780,2950,2950,2950,2950,0
20241119,133600,128983780,2950,2950,2950,2950,111
20241119,133500,128656330,2950,2955,2955,2950,937
20241119,133400,125892170,2955,2955,2955,2955,50
20241119,133300,125744420,2955,2955,2955,2955,4
20241119,133200,125732600,2950,2950,2950,2950,0
20241119,133100,125732600,2950,2950,2950,2950,0
20241119,133000,125732600,2950,2950,2950,2950,0
20241119,132900,125732600,2950,2950,2950,2950,125
20241119,132800,125363850,2950,2950,2950,2950,2
20241119,132700,125357950,2950,2945,2950,2945,870
20241119,132600,122791475,2950,2950,2950,2950,0
20241119,132500,122791475,2950,2950,2950,2950,170
20241119,132400,122289975,2940,2940,2940,2940,4
20241119,132300,122278215,2940,2940,2940,2940,1
20241119,132200,122275275,2940,2940,2940,2940,0
20241119,132100,122275275,2940,2940,2940,2940,200
20241119,132000,121687275,2945,2945,2945,2945,1
20241119,131900,121684330,2950,2950,2950,2950,0
20241119,131800,121684330,2950,2950,2950,2950,0
20241119,131700,121684330,2950,2950,2950,2950,0
20241119,131600,121684330,2950,2950,2950,2950,0
20241119,131500,121684330,2950,2950,2950,2950,0
20241119,131400,121684330,2950,2950,2950,2950,0
20241119,131300,121684330,2950,2950,2950,2950,0
20241119,131200,121684330,2950,2950,2950,2950,0
20241119,131100,121684330,2950,2950,2950,2950,25
20241119,131000,121610580,2935,2940,2940,2935,800
20241119,130900,119262385,2940,2940,2940,2940,30
20241119,130800,119174185,2945,2945,2945,2945,2
20241119,130700,119168295,2940,2940,2940,2940,100
20241119,130600,118874295,2940,2940,2940,2940,0
20241119,130500,118874295,2940,2940,2940,2940,0
20241119,130400,118874295,2940,2940,2940,2940,1
20241119,130300,118871355,2945,2945,2945,2945,2
20241119,130200,118865465,2945,2945,2945,2945,0
20241119,130100,118865465,2945,2950,2950,2945,680
20241119,130000,116861365,2950,2950,2950,2950,25
20241119,125900,116787615,2945,2945,2945,2945,0
20241119,125800,116787615,2945,2940,2945,2940,1317
20241119,125700,112911420,2940,2940,2940,2940,106
20241119,125600,112599780,2940,2940,2940,2940,0
20241119,125500,112599780,2940,2940,2940,2940,0
20241119,125400,112599780,2940,2935,2940,2935,21
20241119,125300,112538045,2935,2935,2935,2935,3
20241119,125200,112529240,2935,2935,2935,2935,0
20241119,125100,112529240,2935,2935,2935,2935,1115
20241119,125000,109256715,2940,2940,2940,2940,885
20241119,124900,106654815,2940,2940,2940,2940,0
20241119,124800,106654815,2940,2940,2940,2940,131
20241119,124700,106269675,2940,2920,2940,2920,3000
20241119,124600,97474355,2910,2910,2910,2910,0
20241119,124500,97474355,2910,2910,2910,2910,0
20241119,124400,97474355,2910,2910,2910,2910,0
20241119,124300,97474355,2910,2910,2910,2910,5
20241119,124200,97459805,2920,2920,2920,2920,0
20241119,124100,97459805,2920,2920,2920,2920,24
20241119,124000,97389725,2910,2920,2920,2910,24
20241119,123900,97319770,2905,2905,2905,2905,22
20241119,123800,97255860,2920,2920,2920,2920,0
20241119,123700,97255860,2920,2920,2920,2920,0
20241119,123600,97255860,2920,2920,2920,2920,0
20241119,123500,97255860,2920,2920,2920,2920,9
20241119,123400,97229580,2920,2920,2920,2920,0
20241119,123300,97229580,2920,2920,2920,2920,0
20241119,123200,97229580,2920,2920,2920,2920,0
20241119,123100,97229580,2920,2920,2920,2920,1
20241119,123000,97226660,2920,2920,2920,2920,0
20241119,122900,97226660,2920,2920,2920,2920,4
20241119,122800,97214980,2925,2925,2925,2925,0
20241119,122700,97214980,2925,2925,2925,2925,0
20241119,122600,97214980,2925,2925,2925,2925,0
20241119,122500,97214980,2925,2925,2925,2925,0
20241119,122400,97214980,2925,2925,2925,2925,0
20241119,122300,97214980,2925,2925,2925,2925,25
20241119,122200,97141855,2915,2915,2915,2915,0
20241119,122100,97141855,2915,2915,2915,2915,2500
20241119,122000,89854355,2915,2915,2915,2915,0
20241119,121900,89854355,2915,2915,2915,2915,20
20241119,121800,89796055,2885,2885,2885,2885,0
20241119,121700,89796055,2885,2885,2885,2885,0
20241119,121600,89796055,2885,2885,2885,2885,0
20241119,121500,89796055,2885,2885,2885,2885,0
20241119,121400,89796055,2885,2885,2885,2885,0
20241119,121300,89796055,2885,2890,2890,2885,21
20241119,121200,89735425,2915,2915,2915,2915,0
20241119,121100,89735425,2915,2915,2915,2915,0
20241119,121000,89735425,2915,2915,2915,2915,0
20241119,120900,89735425,2915,2915,2915,2915,0
20241119,120800,89735425,2915,2915,2915,2915,0
20241119,120700,89735425,2915,2915,2915,2915,0
20241119,120600,89735425,2915,2915,2915,2915,0
20241119,120500,89735425,2915,2915,2915,2915,0
20241119,120400,89735425,2915,2915,2915,2915,0
20241119,120300,89735425,2915,2915,2915,2915,0
20241119,120200,89735425,2915,2915,2915,2915,0
20241119,120100,89735425,2915,2915,2915,2915,10
20241119,120000,89706275,2885,2885,2885,2885,0
20241119,115900,89706275,2885,2885,2885,2885,1
20241119,115800,89703390,2885,2885,2885,2885,0
20241119,115700,89703390,2885,2910,2910,2885,3355
20241119,115600,79988910,2920,2920,2920,2920,0
20241119,115500,79988910,2920,2920,2920,2920,0
20241119,115400,79988910,2920,2920,2920,2920,0
20241119,115300,79988910,2920,2920,2920,2920,0
20241119,115200,79988910,2920,2920,2920,2920,100
20241119,115100,79696910,2920,2920,2920,2920,0
20241119,115000,79696910,2920,2920,2920,2920,10
20241119,114900,79667710,2910,2910,2910,2910,0
20241119,114800,79667710,2910,2910,2910,2910,0
20241119,114700,79667710,2910,2910,2910,2910,0
20241119,114600,79667710,2910,2915,2915,2910,235
20241119,114500,78983215,2915,2915,2915,2915,0
20241119,114400,78983215,2915,2915,2915,2915,218
20241119,114300,78347745,2920,2920,2920,2920,0
20241119,114200,78347745,2920,2920,2920,2920,0
20241119,114100,78347745,2920,2920,2920,2920,0
20241119,114000,78347745,2920,2920,2920,2920,0
20241119,113900,78347745,2920,2920,2920,2920,32
20241119,113800,78254305,2930,2930,2930,2930,0
20241119,113700,78254305,2930,2920,2930,2920,130
20241119,113600,77874405,2920,2920,2920,2920,0
20241119,113500,77874405,2920,2930,2930,2920,23
20241119,113400,77807235,2930,2930,2930,2930,0
20241119,113300,77807235,2930,2930,2930,2930,0
20241119,113200,77807235,2930,2930,2930,2930,10
20241119,113100,77777935,2920,2920,2920,2920,1
20241119,113000,77775015,2930,2930,2930,2930,0
20241119,112900,77775015,2930,2930,2930,2930,0
20241119,112800,77775015,2930,2930,2930,2930,0
20241119,112700,77775015,2930,2930,2930,2930,1
20241119,112600,77772085,2925,2925,2925,2925,17
20241119,112500,77722360,2925,2925,2925,2925,0
20241119,112400,77722360,2925,2925,2925,2925,0
20241119,112300,77722360,2925,2925,2925,2925,0
20241119,112200,77722360,2925,2925,2925,2925,370
20241119,112100,76640110,2925,2925,2925,2925,0
20241119,112000,76640110,2925,2925,2925,2925,0
20241119,111900,76640110,2925,2925,2925,2925,0
20241119,111800,76640110,2925,2925,2925,2925,0
20241119,111700,76640110,2925,2925,2925,2925,1
20241119,111600,76637185,2935,2935,2935,2935,0
20241119,111500,76637185,2935,2935,2935,2935,0
20241119,111400,76637185,2935,2935,2935,2935,0
20241119,111300,76637185,2935,2935,2935,2935,15
20241119,111200,76593160,2925,2925,2925,2925,30
20241119,111100,76505410,2935,2935,2935,2935,0
20241119,111000,76505410,2935,2935,2935,2935,0
20241119,110900,76505410,2935,2935,2935,2935,0
20241119,110800,76505410,2935,2930,2935,2930,48
20241119,110700,76364645,2935,2935,2935,2935,680
20241119,110600,74368845,2935,2935,2935,2935,0
20241119,110500,74368845,2935,2935,2935,2935,0
20241119,110400,74368845,2935,2935,2935,2935,0
20241119,110300,74368845,2935,2935,2935,2935,0
20241119,110200,74368845,2935,2935,2935,2935,0
20241119,110100,74368845,2935,2935,2935,2935,0
20241119,110000,74368845,2935,2935,2935,2935,0
20241119,105900,74368845,2935,2935,2935,2935,0
20241119,105800,74368845,2935,2930,2935,2930,100
20241119,105700,74075825,2925,2925,2925,2925,200
20241119,105600,73490825,2930,2930,2930,2930,0
20241119,105500,73490825,2930,2930,2930,2930,0
20241119,105400,73490825,2930,2925,2930,2925,631
20241119,105300,71642070,2930,2930,2930,2930,0
20241119,105200,71642070,2930,2925,2930,2925,22
20241119,105100,71577660,2930,2930,2930,2930,0
20241119,105000,71577660,2930,2930,2930,2930,500
20241119,104900,70112660,2930,2915,2930,2915,142
20241119,104800,69698675,2920,2920,2920,2920,0
20241119,104700,69698675,2920,2920,2920,2920,15
20241119,104600,69654875,2930,2930,2930,2930,0
20241119,104500,69654875,2930,2925,2930,2925,15
20241119,104400,69610955,2930,2925,2930,2925,40
20241119,104300,69493925,2925,2925,2925,2925,12
20241119,104200,69458825,2925,2920,2925,2920,530
20241119,104100,67911210,2920,2920,2920,2920,0
20241119,104000,67911210,2920,2920,2920,2920,120
20241119,103900,67560810,2925,2925,2925,2925,20
20241119,103800,67502310,2920,2920,2920,2920,26
20241119,103700,67426390,2925,2925,2925,2925,91
20241119,103600,67160215,2935,2935,2935,2935,0
20241119,103500,67160215,2935,2935,2935,2935,0
20241119,103400,67160215,2935,2935,2935,2935,0
20241119,103300,67160215,2935,2935,2935,2935,0
20241119,103200,67160215,2935,2935,2935,2935,0
20241119,103100,67160215,2935,2935,2935,2935,1
20241119,103000,67157280,2940,2940,2940,2940,0
20241119,102900,67157280,2940,2940,2940,2940,0
20241119,102800,67157280,2940,2940,2940,2940,0
20241119,102700,67157280,2940,2940,2940,2940,0
20241119,102600,67157280,2940,2940,2940,2940,0
20241119,102500,67157280,2940,2940,2940,2940,0
20241119,102400,67157280,2940,2940,2940,2940,0
20241119,102300,67157280,2940,2925,2940,2925,41
20241119,102200,67037040,2930,2930,2930,2930,0
20241119,102100,67037040,2930,2930,2930,2930,400
20241119,102000,65865040,2930,2930,2930,2930,0
20241119,101900,65865040,2930,2920,2930,2920,6
20241119,101800,65847510,2930,2930,2930,2930,1
20241119,101700,65844580,2930,2930,2930,2930,0
20241119,101600,65844580,2930,2930,2930,2930,0
20241119,101500,65844580,2930,2925,2930,2925,18
20241119,101400,65791895,2920,2920,2920,2920,108
20241119,101300,65476535,2920,2920,2920,2920,202
20241119,101200,64886695,2930,2930,2930,2930,1
20241119,101100,64883765,2930,2930,2930,2930,0
20241119,101000,64883765,2930,2930,2935,2930,156
20241119,100900,64426215,2935,2930,2935,2930,592
20241119,100800,62691470,2930,2930,2930,2930,35
20241119,100700,62588920,2930,2930,2930,2930,0
20241119,100600,62588920,2930,2930,2930,2930,5
20241119,100500,62574270,2930,2930,2930,2930,11
20241119,100400,62542040,2930,2930,2930,2930,31
20241119,100300,62451210,2930,2930,2930,2910,58
20241119,100200,62282165,2905,2920,2920,2905,1130
20241119,100100,58990795,2920,2920,2920,2920,0
20241119,100000,58990795,2920,2930,2930,2920,167
20241119,095900,58502530,2930,2930,2930,2930,83
20241119,095800,58259340,2930,2930,2930,2930,2
20241119,095700,58253480,2930,2930,2930,2930,1
20241119,095600,58250550,2930,2930,2930,2930,0
20241119,095500,58250550,2930,2930,2930,2930,0
20241119,095400,58250550,2930,2930,2930,2930,14
20241119,095300,58209530,2930,2930,2940,2930,6
20241119,095200,58191940,2930,2930,2930,2930,1
20241119,095100,58189010,2940,2940,2940,2940,0
20241119,095000,58189010,2940,2935,2940,2935,10
20241119,094900,58159620,2940,2940,2940,2940,0
20241119,094800,58159620,2940,2940,2940,2940,0
20241119,094700,58159620,2940,2940,2940,2940,1
20241119,094600,58156680,2940,2935,2940,2935,35
20241119,094500,58053930,2940,2935,2940,2935,6117
20241119,094400,40072440,2925,2925,2925,2925,226
20241119,094300,39411390,2935,2925,2935,2920,615
20241119,094200,37613580,2930,2930,2930,2930,30
20241119,094100,37525680,2930,2930,2930,2930,0
20241119,094000,37525680,2930,2935,2940,2930,409
20241119,093900,36324225,2935,2930,2940,2930,37
20241119,093800,36215675,2925,2935,2935,2925,330
20241119,093700,35249680,2930,2930,2930,2930,248
20241119,093600,34523040,2940,2940,2940,2940,302
20241119,093500,33635160,2940,2940,2940,2925,33
20241119,093400,33538300,2945,2945,2945,2945,3
20241119,093300,33529465,2945,2940,2945,2940,45
20241119,093200,33396990,2940,2940,2940,2940,341
20241119,093100,32394450,2940,2940,2940,2940,4
20241119,093000,32382690,2940,2940,2940,2940,217
20241119,092900,31744710,2950,2950,2950,2950,0
20241119,092800,31744710,2950,2950,2950,2950,0
20241119,092700,31744710,2950,2925,2950,2925,79
20241119,092600,31512515,2900,2915,2915,2900,2244
20241119,092500,24987365,2920,2945,2945,2920,1136
20241119,092400,21657505,2925,2945,2945,2925,60
20241119,092300,21481835,2945,2945,2945,2945,0
20241119,092200,21481835,2945,2940,2945,2940,200
20241119,092100,20893815,2940,2930,2940,2930,657
20241119,092000,18965735,2930,2930,2930,2930,339
20241119,091900,17972465,2930,2955,2955,2930,1230
20241119,091800,14367815,2955,2955,2955,2955,15
20241119,091700,14323490,2945,2945,2945,2945,0
20241119,091600,14323490,2945,2945,2945,2945,50
20241119,091500,14176240,2960,2960,2960,2960,135
20241119,091400,13776640,2960,2940,2960,2940,590
20241119,091300,12032340,2960,2955,2960,2945,582
20241119,091200,10318080,2955,2950,2955,2950,306
20241119,091100,9415330,2950,2940,2950,2940,1941
20241119,091000,3695125,2935,2935,2950,2935,54
20241119,090900,3536370,2935,2905,2935,2905,824
20241119,090800,1138360,2905,2905,2905,2905,5
20241119,090700,1123835,2905,2905,2905,2905,0
20241119,090600,1123835,2905,2905,2905,2905,0
20241119,090500,1123835,2905,2905,2905,2905,50
20241119,090400,978585,2905,2905,2905,2905,0
20241119,090300,978585,2905,2905,2905,2905,80
20241119,090200,746185,2905,2880,2905,2880,12
20241119,090100,711510,2885,2905,2905,2885,200
20241119,090000,132710,2885,2885,2885,2885,46