KissMeData/261780/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,204400,113307745,3730,3730,3730,3730,277
20241119,204300,113307745,3730,3730,3730,3730,0
20241119,204200,113307745,3730,3730,3730,3730,0
20241119,204100,113307745,3730,3730,3730,3730,0
20241119,204000,113307745,3730,3730,3730,3730,0
20241119,203900,113307745,3730,3730,3730,3730,0
20241119,203800,113307745,3730,3730,3730,3730,0
20241119,203700,113307745,3730,3730,3730,3730,0
20241119,203600,113307745,3730,3730,3730,3730,0
20241119,203500,113307745,3730,3730,3730,3730,0
20241119,203400,113307745,3730,3730,3730,3730,0
20241119,203300,113307745,3730,3730,3730,3730,0
20241119,203200,113307745,3730,3730,3730,3730,0
20241119,203100,113307745,3730,3730,3730,3730,0
20241119,203000,113307745,3730,3730,3730,3730,0
20241119,202900,113307745,3730,3730,3730,3730,0
20241119,202800,113307745,3730,3730,3730,3730,0
20241119,202700,113307745,3730,3730,3730,3730,0
20241119,202600,113307745,3730,3730,3730,3730,0
20241119,202500,113307745,3730,3730,3730,3730,0
20241119,202400,113307745,3730,3730,3730,3730,0
20241119,202300,113307745,3730,3730,3730,3730,0
20241119,202200,113307745,3730,3730,3730,3730,0
20241119,202100,113307745,3730,3730,3730,3730,0
20241119,202000,113307745,3730,3730,3730,3730,0
20241119,201900,113307745,3730,3730,3730,3730,0
20241119,201800,113307745,3730,3730,3730,3730,0
20241119,201700,113307745,3730,3730,3730,3730,0
20241119,201600,113307745,3730,3730,3730,3730,0
20241119,201500,113307745,3730,3730,3730,3730,0
20241119,201400,113307745,3730,3730,3730,3730,277
20241119,201300,113307745,3730,3730,3730,3730,0
20241119,201200,113307745,3730,3730,3730,3730,0
20241119,201100,113307745,3730,3730,3730,3730,0
20241119,201000,113307745,3730,3730,3730,3730,0
20241119,200900,113307745,3730,3730,3730,3730,0
20241119,200800,113307745,3730,3730,3730,3730,0
20241119,200700,113307745,3730,3730,3730,3730,0
20241119,200600,113307745,3730,3730,3730,3730,0
20241119,200500,113307745,3730,3730,3730,3730,0
20241119,200400,113307745,3730,3730,3730,3730,0
20241119,200300,113307745,3730,3730,3730,3730,0
20241119,200200,113307745,3730,3730,3730,3730,0
20241119,200100,113307745,3730,3730,3730,3730,0
20241119,200000,113307745,3730,3730,3730,3730,0
20241119,195900,113307745,3730,3730,3730,3730,0
20241119,195800,113307745,3730,3730,3730,3730,0
20241119,195700,113307745,3730,3730,3730,3730,0
20241119,195600,113307745,3730,3730,3730,3730,0
20241119,195500,113307745,3730,3730,3730,3730,0
20241119,195400,113307745,3730,3730,3730,3730,0
20241119,195300,113307745,3730,3730,3730,3730,0
20241119,195200,113307745,3730,3730,3730,3730,0
20241119,195100,113307745,3730,3730,3730,3730,0
20241119,195000,113307745,3730,3730,3730,3730,0
20241119,194900,113307745,3730,3730,3730,3730,0
20241119,194800,113307745,3730,3730,3730,3730,0
20241119,194700,113307745,3730,3730,3730,3730,0
20241119,194600,113307745,3730,3730,3730,3730,0
20241119,194500,113307745,3730,3730,3730,3730,0
20241119,194400,113307745,3730,3730,3730,3730,277
20241119,194300,113307745,3730,3730,3730,3730,0
20241119,194200,113307745,3730,3730,3730,3730,0
20241119,194100,113307745,3730,3730,3730,3730,0
20241119,194000,113307745,3730,3730,3730,3730,0
20241119,193900,113307745,3730,3730,3730,3730,0
20241119,193800,113307745,3730,3730,3730,3730,0
20241119,193700,113307745,3730,3730,3730,3730,0
20241119,193600,113307745,3730,3730,3730,3730,0
20241119,193500,113307745,3730,3730,3730,3730,0
20241119,193400,113307745,3730,3730,3730,3730,0
20241119,193300,113307745,3730,3730,3730,3730,0
20241119,193200,113307745,3730,3730,3730,3730,0
20241119,193100,113307745,3730,3730,3730,3730,0
20241119,193000,113307745,3730,3730,3730,3730,0
20241119,192900,113307745,3730,3730,3730,3730,0
20241119,192800,113307745,3730,3730,3730,3730,0
20241119,192700,113307745,3730,3730,3730,3730,0
20241119,192600,113307745,3730,3730,3730,3730,0
20241119,192500,113307745,3730,3730,3730,3730,0
20241119,192400,113307745,3730,3730,3730,3730,0
20241119,192300,113307745,3730,3730,3730,3730,0
20241119,192200,113307745,3730,3730,3730,3730,0
20241119,192100,113307745,3730,3730,3730,3730,0
20241119,192000,113307745,3730,3730,3730,3730,0
20241119,191900,113307745,3730,3730,3730,3730,0
20241119,191800,113307745,3730,3730,3730,3730,0
20241119,191700,113307745,3730,3730,3730,3730,0
20241119,191600,113307745,3730,3730,3730,3730,0
20241119,191500,113307745,3730,3730,3730,3730,0
20241119,191400,113307745,3730,3730,3730,3730,277
20241119,191300,113307745,3730,3730,3730,3730,0
20241119,191200,113307745,3730,3730,3730,3730,0
20241119,191100,113307745,3730,3730,3730,3730,0
20241119,191000,113307745,3730,3730,3730,3730,0
20241119,190900,113307745,3730,3730,3730,3730,0
20241119,190800,113307745,3730,3730,3730,3730,0
20241119,190700,113307745,3730,3730,3730,3730,0
20241119,190600,113307745,3730,3730,3730,3730,0
20241119,190500,113307745,3730,3730,3730,3730,0
20241119,190400,113307745,3730,3730,3730,3730,0
20241119,190300,113307745,3730,3730,3730,3730,0
20241119,190200,113307745,3730,3730,3730,3730,0
20241119,190100,113307745,3730,3730,3730,3730,0
20241119,190000,113307745,3730,3730,3730,3730,0
20241119,185900,113307745,3730,3730,3730,3730,0
20241119,185800,113307745,3730,3730,3730,3730,0
20241119,185700,113307745,3730,3730,3730,3730,0
20241119,185600,113307745,3730,3730,3730,3730,0
20241119,185500,113307745,3730,3730,3730,3730,0
20241119,185400,113307745,3730,3730,3730,3730,0
20241119,185300,113307745,3730,3730,3730,3730,0
20241119,185200,113307745,3730,3730,3730,3730,0
20241119,185100,113307745,3730,3730,3730,3730,0
20241119,185000,113307745,3730,3730,3730,3730,0
20241119,184900,113307745,3730,3730,3730,3730,0
20241119,184800,113307745,3730,3730,3730,3730,0
20241119,184700,113307745,3730,3730,3730,3730,0
20241119,184600,113307745,3730,3730,3730,3730,0
20241119,184500,113307745,3730,3730,3730,3730,0
20241119,184400,113307745,3730,3730,3730,3730,277
20241119,184300,113307745,3730,3730,3730,3730,0
20241119,184200,113307745,3730,3730,3730,3730,0
20241119,184100,113307745,3730,3730,3730,3730,0
20241119,184000,113307745,3730,3730,3730,3730,0
20241119,183900,113307745,3730,3730,3730,3730,0
20241119,183800,113307745,3730,3730,3730,3730,0
20241119,183700,113307745,3730,3730,3730,3730,0
20241119,183600,113307745,3730,3730,3730,3730,0
20241119,183500,113307745,3730,3730,3730,3730,0
20241119,183400,113307745,3730,3730,3730,3730,0
20241119,183300,113307745,3730,3730,3730,3730,0
20241119,183200,113307745,3730,3730,3730,3730,0
20241119,183100,113307745,3730,3730,3730,3730,0
20241119,183000,113307745,3730,3730,3730,3730,0
20241119,182900,113307745,3730,3730,3730,3730,0
20241119,182800,113307745,3730,3730,3730,3730,0
20241119,182700,113307745,3730,3730,3730,3730,0
20241119,182600,113307745,3730,3730,3730,3730,0
20241119,182500,113307745,3730,3730,3730,3730,0
20241119,182400,113307745,3730,3730,3730,3730,0
20241119,182300,113307745,3730,3730,3730,3730,0
20241119,182200,113307745,3730,3730,3730,3730,0
20241119,182100,113307745,3730,3730,3730,3730,0
20241119,182000,113307745,3730,3730,3730,3730,0
20241119,181900,113307745,3730,3730,3730,3730,0
20241119,181800,113307745,3730,3730,3730,3730,0
20241119,181700,113307745,3730,3730,3730,3730,0
20241119,181600,113307745,3730,3730,3730,3730,0
20241119,181500,113307745,3730,3730,3730,3730,0
20241119,181400,113307745,3730,3730,3730,3730,277
20241119,181300,113307745,3730,3730,3730,3730,0
20241119,181200,113307745,3730,3730,3730,3730,0
20241119,181100,113307745,3730,3730,3730,3730,0
20241119,181000,113307745,3730,3730,3730,3730,0
20241119,180900,113307745,3730,3730,3730,3730,0
20241119,180800,113307745,3730,3730,3730,3730,0
20241119,180700,113307745,3730,3730,3730,3730,0
20241119,180600,113307745,3730,3730,3730,3730,0
20241119,180500,113307745,3730,3730,3730,3730,0
20241119,180400,113307745,3730,3730,3730,3730,0
20241119,180300,113307745,3730,3730,3730,3730,0
20241119,180200,113307745,3730,3730,3730,3730,0
20241119,180100,113307745,3730,3730,3730,3730,0
20241119,180000,113307745,3730,3730,3730,3730,0
20241119,175900,113307745,3730,3730,3730,3730,0
20241119,175800,113307745,3730,3730,3730,3730,0
20241119,175700,113307745,3730,3730,3730,3730,0
20241119,175600,113307745,3730,3730,3730,3730,0
20241119,175500,113307745,3730,3730,3730,3730,0
20241119,175400,113307745,3730,3730,3730,3730,0
20241119,175300,113307745,3730,3730,3730,3730,0
20241119,175200,113307745,3730,3730,3730,3730,0
20241119,175100,113307745,3730,3730,3730,3730,0
20241119,175000,113307745,3730,3730,3730,3730,0
20241119,174900,113307745,3730,3730,3730,3730,0
20241119,174800,113307745,3730,3730,3730,3730,0
20241119,174700,113307745,3730,3730,3730,3730,0
20241119,174600,113307745,3730,3730,3730,3730,0
20241119,174500,113307745,3730,3730,3730,3730,0
20241119,174400,113307745,3730,3730,3730,3730,277
20241119,174300,113307745,3730,3730,3730,3730,0
20241119,174200,113307745,3730,3730,3730,3730,0
20241119,174100,113307745,3730,3730,3730,3730,0
20241119,174000,113307745,3730,3730,3730,3730,0
20241119,173900,113307745,3730,3730,3730,3730,0
20241119,173800,113307745,3730,3730,3730,3730,0
20241119,173700,113307745,3730,3730,3730,3730,0
20241119,173600,113307745,3730,3730,3730,3730,0
20241119,173500,113307745,3730,3730,3730,3730,0
20241119,173400,113307745,3730,3730,3730,3730,0
20241119,173300,113307745,3730,3730,3730,3730,0
20241119,173200,113307745,3730,3730,3730,3730,0
20241119,173100,113307745,3730,3730,3730,3730,0
20241119,173000,113307745,3730,3730,3730,3730,0
20241119,172900,113307745,3730,3730,3730,3730,0
20241119,172800,113307745,3730,3730,3730,3730,0
20241119,172700,113307745,3730,3730,3730,3730,0
20241119,172600,113307745,3730,3730,3730,3730,0
20241119,172500,113307745,3730,3730,3730,3730,0
20241119,172400,113307745,3730,3730,3730,3730,0
20241119,172300,113307745,3730,3730,3730,3730,0
20241119,172200,113307745,3730,3730,3730,3730,0
20241119,172100,113307745,3730,3730,3730,3730,0
20241119,172000,113307745,3730,3730,3730,3730,0
20241119,171900,113307745,3730,3730,3730,3730,0
20241119,171800,113307745,3730,3730,3730,3730,0
20241119,171700,113307745,3730,3730,3730,3730,0
20241119,171600,113307745,3730,3730,3730,3730,0
20241119,171500,113307745,3730,3730,3730,3730,0
20241119,171400,113307745,3730,3730,3730,3730,277
20241119,171300,113307745,3730,3730,3730,3730,0
20241119,171200,113307745,3730,3730,3730,3730,0
20241119,171100,113307745,3730,3730,3730,3730,0
20241119,171000,113307745,3730,3730,3730,3730,0
20241119,170900,113307745,3730,3730,3730,3730,0
20241119,170800,113307745,3730,3730,3730,3730,0
20241119,170700,113307745,3730,3730,3730,3730,0
20241119,170600,113307745,3730,3730,3730,3730,0
20241119,170500,113307745,3730,3730,3730,3730,0
20241119,170400,113307745,3730,3730,3730,3730,0
20241119,170300,113307745,3730,3730,3730,3730,0
20241119,170200,113307745,3730,3730,3730,3730,0
20241119,170100,113307745,3730,3730,3730,3730,0
20241119,170000,113307745,3730,3730,3730,3730,0
20241119,165900,113307745,3730,3730,3730,3730,0
20241119,165800,113307745,3730,3730,3730,3730,0
20241119,165700,113307745,3730,3730,3730,3730,0
20241119,165600,113307745,3730,3730,3730,3730,0
20241119,165500,113307745,3730,3730,3730,3730,0
20241119,165400,113307745,3730,3730,3730,3730,0
20241119,165300,113307745,3730,3730,3730,3730,0
20241119,165200,113307745,3730,3730,3730,3730,0
20241119,165100,113307745,3730,3730,3730,3730,0
20241119,165000,113307745,3730,3730,3730,3730,0
20241119,164900,113307745,3730,3730,3730,3730,0
20241119,164800,113307745,3730,3730,3730,3730,0
20241119,164700,113307745,3730,3730,3730,3730,0
20241119,164600,113307745,3730,3730,3730,3730,0
20241119,164500,113307745,3730,3730,3730,3730,0
20241119,164400,113307745,3730,3730,3730,3730,277
20241119,164300,113307745,3730,3730,3730,3730,0
20241119,164200,113307745,3730,3730,3730,3730,0
20241119,164100,113307745,3730,3730,3730,3730,0
20241119,164000,113307745,3730,3730,3730,3730,0
20241119,163900,113307745,3730,3730,3730,3730,0
20241119,163800,113307745,3730,3730,3730,3730,0
20241119,163700,113307745,3730,3730,3730,3730,0
20241119,163600,113307745,3730,3730,3730,3730,0
20241119,163500,113307745,3730,3730,3730,3730,0
20241119,163400,113307745,3730,3730,3730,3730,0
20241119,163300,113307745,3730,3730,3730,3730,0
20241119,163200,113307745,3730,3730,3730,3730,0
20241119,163100,113307745,3730,3730,3730,3730,0
20241119,163000,113307745,3730,3730,3730,3730,0
20241119,162900,113307745,3730,3730,3730,3730,0
20241119,162800,113307745,3730,3730,3730,3730,0
20241119,162700,113307745,3730,3730,3730,3730,0
20241119,162600,113307745,3730,3730,3730,3730,0
20241119,162500,113307745,3730,3730,3730,3730,0
20241119,162400,113307745,3730,3730,3730,3730,0
20241119,162300,113307745,3730,3730,3730,3730,0
20241119,162200,113307745,3730,3730,3730,3730,0
20241119,162100,113307745,3730,3730,3730,3730,0
20241119,162000,113307745,3730,3730,3730,3730,0
20241119,161900,113307745,3730,3730,3730,3730,0
20241119,161800,113307745,3730,3730,3730,3730,0
20241119,161700,113307745,3730,3730,3730,3730,0
20241119,161600,113307745,3730,3730,3730,3730,0
20241119,161500,113307745,3730,3730,3730,3730,0
20241119,161400,113307745,3730,3730,3730,3730,277
20241119,161300,113307745,3730,3730,3730,3730,0
20241119,161200,113307745,3730,3730,3730,3730,0
20241119,161100,113307745,3730,3730,3730,3730,0
20241119,161000,113307745,3730,3730,3730,3730,0
20241119,160900,113307745,3730,3730,3730,3730,0
20241119,160800,113307745,3730,3730,3730,3730,0
20241119,160700,113307745,3730,3730,3730,3730,0
20241119,160600,113307745,3730,3730,3730,3730,0
20241119,160500,113307745,3730,3730,3730,3730,0
20241119,160400,113307745,3730,3730,3730,3730,0
20241119,160300,113307745,3730,3730,3730,3730,0
20241119,160200,113307745,3730,3730,3730,3730,0
20241119,160100,113307745,3730,3730,3730,3730,0
20241119,160000,113307745,3730,3730,3730,3730,0
20241119,155900,113307745,3730,3730,3730,3730,0
20241119,155800,113307745,3730,3730,3730,3730,0
20241119,155700,113307745,3730,3730,3730,3730,0
20241119,155600,113307745,3730,3730,3730,3730,0
20241119,155500,113307745,3730,3730,3730,3730,0
20241119,155400,113307745,3730,3730,3730,3730,0
20241119,155300,113307745,3730,3730,3730,3730,0
20241119,155200,113307745,3730,3730,3730,3730,0
20241119,155100,113307745,3730,3730,3730,3730,0
20241119,155000,113307745,3730,3730,3730,3730,0
20241119,154900,113307745,3730,3730,3730,3730,0
20241119,154800,113307745,3730,3730,3730,3730,0
20241119,154700,113307745,3730,3730,3730,3730,0
20241119,154600,113307745,3730,3730,3730,3730,0
20241119,154500,113307745,3730,3730,3730,3730,0
20241119,154400,113307745,3730,3730,3730,3730,277
20241119,154300,113307745,3730,3730,3730,3730,0
20241119,154200,113307745,3730,3730,3730,3730,0
20241119,154100,113307745,3730,3730,3730,3730,0
20241119,154000,113307745,3730,3730,3730,3730,0
20241119,153900,113307745,3730,3730,3730,3730,0
20241119,153800,113307745,3730,3730,3730,3730,0
20241119,153700,113307745,3730,3730,3730,3730,0
20241119,153600,113307745,3730,3730,3730,3730,0
20241119,153500,113307745,3730,3730,3730,3730,0
20241119,153400,113307745,3730,3730,3730,3730,0
20241119,153300,113307745,3730,3730,3730,3730,0
20241119,153200,113307745,3730,3730,3730,3730,0
20241119,153100,113307745,3730,3730,3730,3730,0
20241119,153000,113307745,3730,3730,3730,3730,277
20241119,152900,112274535,3735,3735,3735,3735,0
20241119,152800,112274535,3735,3735,3735,3735,0
20241119,152700,112274535,3735,3735,3735,3735,0
20241119,152600,112274535,3735,3735,3735,3735,0
20241119,152500,112274535,3735,3735,3735,3735,0
20241119,152400,112274535,3735,3735,3735,3735,0
20241119,152300,112274535,3735,3735,3735,3735,0
20241119,152200,112274535,3735,3735,3735,3735,0
20241119,152100,112274535,3735,3735,3735,3735,0
20241119,152000,112274535,3735,3735,3735,3735,0
20241119,151900,112274535,3735,3735,3735,3735,4
20241119,151800,112259595,3735,3735,3735,3735,10
20241119,151700,112222245,3735,3735,3735,3735,0
20241119,151600,112222245,3735,3700,3740,3700,78
20241119,151500,111933500,3740,3740,3740,3740,1
20241119,151400,111929760,3740,3710,3740,3710,80
20241119,151300,111632810,3710,3700,3710,3700,90
20241119,151200,111299760,3700,3700,3700,3700,1
20241119,151100,111296060,3700,3695,3700,3695,80
20241119,151000,111000455,3695,3695,3695,3695,30
20241119,150900,110889605,3700,3700,3700,3700,0
20241119,150800,110889605,3700,3700,3700,3700,1
20241119,150700,110885905,3700,3700,3700,3700,0
20241119,150600,110885905,3700,3700,3700,3700,1
20241119,150500,110882205,3700,3700,3700,3700,10
20241119,150400,110845205,3705,3705,3705,3705,0
20241119,150300,110845205,3705,3705,3705,3705,2
20241119,150200,110837795,3690,3690,3690,3690,0
20241119,150100,110837795,3690,3690,3690,3690,1
20241119,150000,110834105,3660,3695,3695,3660,1394
20241119,145900,105721090,3695,3695,3695,3695,0
20241119,145800,105721090,3695,3695,3695,3695,100
20241119,145700,105351590,3700,3700,3700,3700,0
20241119,145600,105351590,3700,3700,3700,3700,0
20241119,145500,105351590,3700,3690,3700,3690,398
20241119,145400,103881340,3670,3700,3700,3670,500
20241119,145300,102044240,3660,3695,3695,3660,1358
20241119,145200,97054865,3745,3725,3745,3725,2686
20241119,145100,87012025,3680,3680,3680,3680,0
20241119,145000,87012025,3680,3680,3680,3680,0
20241119,144900,87012025,3680,3690,3690,3680,847
20241119,144800,83893965,3710,3710,3710,3710,3
20241119,144700,83882835,3730,3730,3730,3730,0
20241119,144600,83882835,3730,3730,3730,3730,0
20241119,144500,83882835,3730,3730,3730,3730,0
20241119,144400,83882835,3730,3730,3730,3730,0
20241119,144300,83882835,3730,3730,3730,3730,0
20241119,144200,83882835,3730,3730,3730,3730,0
20241119,144100,83882835,3730,3730,3730,3730,0
20241119,144000,83882835,3730,3730,3730,3730,0
20241119,143900,83882835,3730,3730,3730,3730,0
20241119,143800,83882835,3730,3730,3730,3730,0
20241119,143700,83882835,3730,3730,3730,3730,0
20241119,143600,83882835,3730,3730,3730,3730,0
20241119,143500,83882835,3730,3730,3730,3730,0
20241119,143400,83882835,3730,3730,3730,3730,0
20241119,143300,83882835,3730,3730,3730,3730,0
20241119,143200,83882835,3730,3730,3730,3730,0
20241119,143100,83882835,3730,3730,3730,3730,0
20241119,143000,83882835,3730,3730,3730,3730,50
20241119,142900,83696335,3730,3730,3730,3730,0
20241119,142800,83696335,3730,3730,3730,3730,0
20241119,142700,83696335,3730,3730,3730,3730,0
20241119,142600,83696335,3730,3730,3730,3730,0
20241119,142500,83696335,3730,3730,3730,3730,0
20241119,142400,83696335,3730,3730,3730,3730,0
20241119,142300,83696335,3730,3730,3730,3730,0
20241119,142200,83696335,3730,3730,3730,3730,0
20241119,142100,83696335,3730,3725,3730,3725,5
20241119,142000,83677690,3690,3730,3730,3690,2
20241119,141900,83670270,3730,3730,3730,3730,0
20241119,141800,83670270,3730,3730,3730,3730,0
20241119,141700,83670270,3730,3730,3730,3730,0
20241119,141600,83670270,3730,3730,3730,3730,0
20241119,141500,83670270,3730,3730,3730,3730,0
20241119,141400,83670270,3730,3730,3730,3730,0
20241119,141300,83670270,3730,3730,3730,3730,0
20241119,141200,83670270,3730,3730,3730,3730,0
20241119,141100,83670270,3730,3705,3730,3705,20
20241119,141000,83596095,3705,3700,3705,3700,458
20241119,140900,81899955,3700,3700,3700,3700,0
20241119,140800,81899955,3700,3700,3700,3700,0
20241119,140700,81899955,3700,3700,3700,3700,0
20241119,140600,81899955,3700,3700,3700,3700,0
20241119,140500,81899955,3700,3685,3700,3680,498
20241119,140400,80067235,3700,3710,3710,3685,5787
20241119,140300,58713055,3710,3710,3710,3710,1
20241119,140200,58709345,3700,3700,3700,3700,500
20241119,140100,56859345,3705,3720,3730,3705,4286
20241119,140000,40893160,3720,3720,3720,3720,0
20241119,135900,40893160,3720,3720,3720,3720,0
20241119,135800,40893160,3720,3720,3720,3720,0
20241119,135700,40893160,3720,3720,3720,3720,4
20241119,135600,40878280,3705,3705,3705,3705,100
20241119,135500,40507780,3705,3705,3705,3705,25
20241119,135400,40415155,3725,3725,3725,3725,0
20241119,135300,40415155,3725,3725,3725,3725,0
20241119,135200,40415155,3725,3725,3725,3725,0
20241119,135100,40415155,3725,3725,3725,3725,100
20241119,135000,40042655,3725,3725,3725,3725,0
20241119,134900,40042655,3725,3725,3725,3725,0
20241119,134800,40042655,3725,3725,3725,3725,0
20241119,134700,40042655,3725,3725,3725,3725,0
20241119,134600,40042655,3725,3720,3725,3720,10
20241119,134500,40005435,3700,3700,3700,3700,2
20241119,134400,39998035,3720,3720,3720,3720,0
20241119,134300,39998035,3720,3720,3720,3720,0
20241119,134200,39998035,3720,3720,3720,3720,0
20241119,134100,39998035,3720,3720,3720,3720,0
20241119,134000,39998035,3720,3720,3720,3720,0
20241119,133900,39998035,3720,3720,3720,3720,0
20241119,133800,39998035,3720,3720,3720,3720,0
20241119,133700,39998035,3720,3720,3720,3720,0
20241119,133600,39998035,3720,3720,3720,3720,0
20241119,133500,39998035,3720,3700,3720,3700,100
20241119,133400,39627845,3700,3700,3700,3700,0
20241119,133300,39627845,3700,3700,3700,3700,0
20241119,133200,39627845,3700,3700,3700,3700,300
20241119,133100,38517845,3700,3700,3700,3700,0
20241119,133000,38517845,3700,3700,3700,3700,1
20241119,132900,38514145,3700,3700,3700,3700,3
20241119,132800,38503045,3700,3705,3705,3700,26
20241119,132700,38406740,3715,3715,3715,3715,0
20241119,132600,38406740,3715,3715,3715,3715,0
20241119,132500,38406740,3715,3715,3715,3715,0
20241119,132400,38406740,3715,3715,3715,3715,0
20241119,132300,38406740,3715,3715,3715,3715,0
20241119,132200,38406740,3715,3715,3715,3715,0
20241119,132100,38406740,3715,3715,3715,3715,0
20241119,132000,38406740,3715,3715,3715,3715,0
20241119,131900,38406740,3715,3715,3715,3715,0
20241119,131800,38406740,3715,3715,3715,3715,0
20241119,131700,38406740,3715,3715,3715,3715,0
20241119,131600,38406740,3715,3715,3715,3715,0
20241119,131500,38406740,3715,3715,3715,3715,0
20241119,131400,38406740,3715,3715,3715,3715,0
20241119,131300,38406740,3715,3715,3715,3715,0
20241119,131200,38406740,3715,3715,3715,3715,0
20241119,131100,38406740,3715,3715,3715,3715,0
20241119,131000,38406740,3715,3715,3715,3715,0
20241119,130900,38406740,3715,3715,3715,3715,0
20241119,130800,38406740,3715,3715,3715,3715,1
20241119,130700,38403025,3715,3715,3715,3715,0
20241119,130600,38403025,3715,3715,3715,3715,0
20241119,130500,38403025,3715,3715,3715,3715,0
20241119,130400,38403025,3715,3715,3715,3715,0
20241119,130300,38403025,3715,3715,3715,3715,0
20241119,130200,38403025,3715,3715,3715,3715,0
20241119,130100,38403025,3715,3715,3715,3715,0
20241119,130000,38403025,3715,3715,3715,3715,0
20241119,125900,38403025,3715,3715,3715,3715,0
20241119,125800,38403025,3715,3715,3715,3715,0
20241119,125700,38403025,3715,3715,3715,3715,0
20241119,125600,38403025,3715,3715,3715,3715,0
20241119,125500,38403025,3715,3715,3715,3715,0
20241119,125400,38403025,3715,3715,3715,3715,0
20241119,125300,38403025,3715,3715,3715,3715,0
20241119,125200,38403025,3715,3715,3715,3715,0
20241119,125100,38403025,3715,3715,3715,3715,0
20241119,125000,38403025,3715,3715,3715,3715,0
20241119,124900,38403025,3715,3715,3715,3715,0
20241119,124800,38403025,3715,3715,3715,3715,0
20241119,124700,38403025,3715,3715,3715,3715,0
20241119,124600,38403025,3715,3715,3715,3715,2
20241119,124500,38395595,3705,3705,3705,3705,5
20241119,124400,38377070,3710,3710,3710,3710,0
20241119,124300,38377070,3710,3710,3710,3710,0
20241119,124200,38377070,3710,3710,3710,3710,0
20241119,124100,38377070,3710,3710,3710,3710,0
20241119,124000,38377070,3710,3710,3710,3710,0
20241119,123900,38377070,3710,3710,3710,3710,0
20241119,123800,38377070,3710,3710,3710,3710,0
20241119,123700,38377070,3710,3710,3710,3710,0
20241119,123600,38377070,3710,3715,3715,3710,5
20241119,123500,38358515,3710,3710,3710,3710,0
20241119,123400,38358515,3710,3710,3710,3710,0
20241119,123300,38358515,3710,3710,3710,3710,0
20241119,123200,38358515,3710,3715,3715,3710,82
20241119,123100,38054190,3715,3715,3715,3715,0
20241119,123000,38054190,3715,3715,3715,3715,0
20241119,122900,38054190,3715,3715,3715,3715,0
20241119,122800,38054190,3715,3715,3715,3715,19
20241119,122700,37983605,3720,3720,3720,3720,15
20241119,122600,37927805,3725,3715,3730,3715,1515
20241119,122500,32282165,3710,3710,3710,3710,33
20241119,122400,32159735,3710,3710,3710,3710,1
20241119,122300,32156025,3710,3710,3710,3710,1
20241119,122200,32152315,3715,3715,3715,3715,0
20241119,122100,32152315,3715,3725,3725,3715,15
20241119,122000,32096515,3730,3730,3730,3730,0
20241119,121900,32096515,3730,3730,3730,3730,0
20241119,121800,32096515,3730,3730,3730,3730,4
20241119,121700,32081595,3690,3690,3690,3690,0
20241119,121600,32081595,3690,3690,3690,3690,0
20241119,121500,32081595,3690,3690,3690,3690,0
20241119,121400,32081595,3690,3690,3690,3690,0
20241119,121300,32081595,3690,3690,3690,3690,0
20241119,121200,32081595,3690,3690,3690,3690,0
20241119,121100,32081595,3690,3690,3690,3690,0
20241119,121000,32081595,3690,3690,3690,3690,0
20241119,120900,32081595,3690,3690,3690,3690,0
20241119,120800,32081595,3690,3690,3690,3690,0
20241119,120700,32081595,3690,3690,3690,3690,0
20241119,120600,32081595,3690,3700,3725,3690,2116
20241119,120500,24222190,3695,3700,3700,3695,11
20241119,120400,24181540,3715,3715,3715,3715,0
20241119,120300,24181540,3715,3715,3715,3715,1
20241119,120200,24177825,3715,3715,3715,3715,0
20241119,120100,24177825,3715,3715,3715,3715,0
20241119,120000,24177825,3715,3715,3715,3715,0
20241119,115900,24177825,3715,3715,3715,3715,0
20241119,115800,24177825,3715,3715,3715,3715,0
20241119,115700,24177825,3715,3715,3715,3715,0
20241119,115600,24177825,3715,3715,3715,3700,14
20241119,115500,24125950,3690,3690,3690,3690,0
20241119,115400,24125950,3690,3695,3695,3690,400
20241119,115300,22649445,3715,3715,3715,3715,0
20241119,115200,22649445,3715,3715,3715,3715,0
20241119,115100,22649445,3715,3715,3715,3715,0
20241119,115000,22649445,3715,3715,3715,3715,0
20241119,114900,22649445,3715,3715,3715,3715,0
20241119,114800,22649445,3715,3715,3715,3715,2
20241119,114700,22642015,3695,3695,3695,3695,0
20241119,114600,22642015,3695,3695,3695,3695,0
20241119,114500,22642015,3695,3695,3695,3695,0
20241119,114400,22642015,3695,3695,3695,3695,0
20241119,114300,22642015,3695,3695,3695,3695,0
20241119,114200,22642015,3695,3695,3695,3695,0
20241119,114100,22642015,3695,3695,3695,3695,0
20241119,114000,22642015,3695,3695,3695,3695,0
20241119,113900,22642015,3695,3695,3695,3695,10
20241119,113800,22605065,3695,3695,3695,3695,0
20241119,113700,22605065,3695,3695,3695,3695,0
20241119,113600,22605065,3695,3695,3695,3695,0
20241119,113500,22605065,3695,3695,3695,3695,287
20241119,113400,21544600,3695,3695,3695,3695,166
20241119,113300,20931230,3695,3695,3695,3695,0
20241119,113200,20931230,3695,3695,3695,3695,0
20241119,113100,20931230,3695,3695,3695,3695,0
20241119,113000,20931230,3695,3695,3695,3695,0
20241119,112900,20931230,3695,3695,3695,3695,0
20241119,112800,20931230,3695,3695,3695,3695,0
20241119,112700,20931230,3695,3695,3695,3695,0
20241119,112600,20931230,3695,3695,3695,3695,0
20241119,112500,20931230,3695,3695,3695,3695,0
20241119,112400,20931230,3695,3695,3695,3695,0
20241119,112300,20931230,3695,3695,3695,3695,0
20241119,112200,20931230,3695,3695,3695,3695,0
20241119,112100,20931230,3695,3695,3695,3695,0
20241119,112000,20931230,3695,3695,3695,3695,0
20241119,111900,20931230,3695,3695,3695,3695,0
20241119,111800,20931230,3695,3695,3695,3695,1
20241119,111700,20927535,3710,3710,3710,3710,0
20241119,111600,20927535,3710,3710,3710,3710,0
20241119,111500,20927535,3710,3710,3710,3710,0
20241119,111400,20927535,3710,3710,3710,3710,0
20241119,111300,20927535,3710,3710,3710,3710,0
20241119,111200,20927535,3710,3710,3710,3710,0
20241119,111100,20927535,3710,3710,3710,3710,0
20241119,111000,20927535,3710,3710,3710,3710,0
20241119,110900,20927535,3710,3710,3710,3710,0
20241119,110800,20927535,3710,3710,3710,3710,0
20241119,110700,20927535,3710,3710,3710,3710,0
20241119,110600,20927535,3710,3710,3710,3710,0
20241119,110500,20927535,3710,3710,3710,3710,0
20241119,110400,20927535,3710,3710,3710,3710,0
20241119,110300,20927535,3710,3710,3710,3710,1
20241119,110200,20923825,3720,3720,3720,3720,0
20241119,110100,20923825,3720,3720,3720,3720,0
20241119,110000,20923825,3720,3720,3720,3720,0
20241119,105900,20923825,3720,3720,3720,3720,0
20241119,105800,20923825,3720,3720,3720,3720,0
20241119,105700,20923825,3720,3720,3720,3720,0
20241119,105600,20923825,3720,3720,3720,3720,0
20241119,105500,20923825,3720,3720,3720,3720,2
20241119,105400,20916385,3695,3695,3695,3695,0
20241119,105300,20916385,3695,3695,3695,3695,0
20241119,105200,20916385,3695,3695,3695,3695,229
20241119,105100,20070230,3695,3695,3695,3695,0
20241119,105000,20070230,3695,3695,3695,3695,0
20241119,104900,20070230,3695,3695,3695,3695,0
20241119,104800,20070230,3695,3705,3705,3695,100
20241119,104700,19700365,3710,3710,3710,3710,0
20241119,104600,19700365,3710,3710,3710,3710,0
20241119,104500,19700365,3710,3710,3710,3710,0
20241119,104400,19700365,3710,3710,3710,3710,10
20241119,104300,19663265,3700,3700,3700,3700,0
20241119,104200,19663265,3700,3700,3700,3700,0
20241119,104100,19663265,3700,3700,3700,3700,0
20241119,104000,19663265,3700,3695,3700,3695,762
20241119,103900,16845425,3695,3695,3695,3695,2
20241119,103800,16838035,3695,3695,3695,3695,0
20241119,103700,16838035,3695,3695,3695,3695,0
20241119,103600,16838035,3695,3695,3695,3695,3
20241119,103500,16826950,3695,3695,3695,3695,0
20241119,103400,16826950,3695,3695,3695,3695,20
20241119,103300,16753050,3695,3695,3695,3695,0
20241119,103200,16753050,3695,3695,3695,3695,0
20241119,103100,16753050,3695,3695,3695,3695,0
20241119,103000,16753050,3695,3695,3695,3695,0
20241119,102900,16753050,3695,3695,3695,3695,0
20241119,102800,16753050,3695,3695,3695,3695,40
20241119,102700,16605250,3695,3695,3695,3695,0
20241119,102600,16605250,3695,3695,3695,3695,0
20241119,102500,16605250,3695,3695,3695,3695,12
20241119,102400,16560910,3695,3695,3695,3695,0
20241119,102300,16560910,3695,3695,3695,3695,19
20241119,102200,16490705,3695,3695,3695,3695,0
20241119,102100,16490705,3695,3695,3695,3695,0
20241119,102000,16490705,3695,3695,3695,3695,475
20241119,101900,14735580,3695,3695,3695,3695,221
20241119,101800,13918985,3700,3700,3700,3700,0
20241119,101700,13918985,3700,3700,3700,3700,0
20241119,101600,13918985,3700,3700,3700,3700,0
20241119,101500,13918985,3700,3700,3700,3700,0
20241119,101400,13918985,3700,3700,3700,3700,379
20241119,101300,12516685,3700,3700,3700,3700,0
20241119,101200,12516685,3700,3700,3700,3700,120
20241119,101100,12072685,3705,3705,3705,3705,47
20241119,101000,11898550,3705,3705,3705,3705,0
20241119,100900,11898550,3705,3705,3705,3705,0
20241119,100800,11898550,3705,3705,3705,3705,0
20241119,100700,11898550,3705,3705,3705,3705,1
20241119,100600,11894845,3705,3705,3705,3705,0
20241119,100500,11894845,3705,3705,3705,3705,1
20241119,100400,11891140,3705,3705,3705,3705,5
20241119,100300,11872615,3705,3705,3705,3705,8
20241119,100200,11842975,3710,3710,3710,3710,1
20241119,100100,11839265,3705,3705,3705,3705,22
20241119,100000,11757755,3705,3705,3705,3705,113
20241119,095900,11339090,3705,3705,3705,3705,16
20241119,095800,11279810,3710,3710,3710,3710,0
20241119,095700,11279810,3710,3710,3710,3710,128
20241119,095600,10804930,3715,3715,3715,3715,0
20241119,095500,10804930,3715,3715,3715,3715,0
20241119,095400,10804930,3715,3715,3715,3715,0
20241119,095300,10804930,3715,3715,3715,3715,0
20241119,095200,10804930,3715,3715,3715,3715,0
20241119,095100,10804930,3715,3715,3715,3715,0
20241119,095000,10804930,3715,3715,3715,3715,81
20241119,094900,10504015,3715,3715,3715,3715,0
20241119,094800,10504015,3715,3715,3715,3715,0
20241119,094700,10504015,3715,3715,3715,3715,0
20241119,094600,10504015,3715,3715,3715,3715,0
20241119,094500,10504015,3715,3715,3715,3715,0
20241119,094400,10504015,3715,3715,3715,3715,0
20241119,094300,10504015,3715,3715,3715,3715,0
20241119,094200,10504015,3715,3715,3715,3715,2
20241119,094100,10496585,3715,3715,3715,3715,18
20241119,094000,10429715,3715,3715,3715,3715,0
20241119,093900,10429715,3715,3715,3715,3715,0
20241119,093800,10429715,3715,3715,3715,3715,0
20241119,093700,10429715,3715,3715,3715,3715,45
20241119,093600,10262540,3720,3720,3720,3720,0
20241119,093500,10262540,3720,3720,3720,3720,10
20241119,093400,10225340,3720,3720,3720,3720,95
20241119,093300,9871940,3715,3715,3715,3715,0
20241119,093200,9871940,3715,3715,3715,3715,16
20241119,093100,9812500,3720,3720,3720,3720,0
20241119,093000,9812500,3720,3720,3720,3720,97
20241119,092900,9451660,3725,3725,3725,3725,54
20241119,092800,9250510,3730,3730,3730,3730,0
20241119,092700,9250510,3730,3730,3730,3730,0
20241119,092600,9250510,3730,3730,3730,3730,0
20241119,092500,9250510,3730,3730,3730,3730,0
20241119,092400,9250510,3730,3730,3730,3730,0
20241119,092300,9250510,3730,3730,3730,3730,1
20241119,092200,9246780,3730,3730,3730,3725,155
20241119,092100,8668710,3720,3720,3720,3720,27
20241119,092000,8568270,3720,3720,3720,3720,0
20241119,091900,8568270,3720,3720,3720,3720,117
20241119,091800,8133030,3720,3720,3720,3720,0
20241119,091700,8133030,3720,3720,3720,3720,0
20241119,091600,8133030,3720,3720,3720,3720,83
20241119,091500,7824270,3720,3720,3720,3720,49
20241119,091400,7641990,3720,3720,3720,3720,1
20241119,091300,7638270,3730,3730,3730,3730,0
20241119,091200,7638270,3730,3730,3730,3730,0
20241119,091100,7638270,3730,3730,3730,3730,0
20241119,091000,7638270,3730,3730,3730,3730,0
20241119,090900,7638270,3730,3730,3730,3730,55
20241119,090800,7433120,3730,3730,3740,3730,266
20241119,090700,6440930,3700,3700,3700,3700,0
20241119,090600,6440930,3700,3700,3700,3700,0
20241119,090500,6440930,3700,3730,3730,3700,38
20241119,090400,6299340,3730,3730,3730,3730,33
20241119,090300,6176250,3730,3730,3735,3730,603
20241119,090200,3925645,3730,3725,3730,3725,12
20241119,090100,3880940,3725,3720,3725,3720,3
20241119,090000,3869775,3675,3675,3675,3675,1053