KissMeData/317120/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,210600,90232375,3400,3400,3400,3400,2892
20241120,210500,90232375,3400,3400,3400,3400,0
20241120,210400,90232375,3400,3400,3400,3400,0
20241120,210300,90232375,3400,3400,3400,3400,0
20241120,210200,90232375,3400,3400,3400,3400,0
20241120,210100,90232375,3400,3400,3400,3400,0
20241120,210000,90232375,3400,3400,3400,3400,0
20241120,205900,90232375,3400,3400,3400,3400,0
20241120,205800,90232375,3400,3400,3400,3400,0
20241120,205700,90232375,3400,3400,3400,3400,0
20241120,205600,90232375,3400,3400,3400,3400,0
20241120,205500,90232375,3400,3400,3400,3400,0
20241120,205400,90232375,3400,3400,3400,3400,0
20241120,205300,90232375,3400,3400,3400,3400,0
20241120,205200,90232375,3400,3400,3400,3400,0
20241120,205100,90232375,3400,3400,3400,3400,0
20241120,205000,90232375,3400,3400,3400,3400,0
20241120,204900,90232375,3400,3400,3400,3400,0
20241120,204800,90232375,3400,3400,3400,3400,0
20241120,204700,90232375,3400,3400,3400,3400,0
20241120,204600,90232375,3400,3400,3400,3400,0
20241120,204500,90232375,3400,3400,3400,3400,0
20241120,204400,90232375,3400,3400,3400,3400,0
20241120,204300,90232375,3400,3400,3400,3400,0
20241120,204200,90232375,3400,3400,3400,3400,0
20241120,204100,90232375,3400,3400,3400,3400,0
20241120,204000,90232375,3400,3400,3400,3400,0
20241120,203900,90232375,3400,3400,3400,3400,0
20241120,203800,90232375,3400,3400,3400,3400,0
20241120,203700,90232375,3400,3400,3400,3400,0
20241120,203600,90232375,3400,3400,3400,3400,2892
20241120,203500,90232375,3400,3400,3400,3400,0
20241120,203400,90232375,3400,3400,3400,3400,0
20241120,203300,90232375,3400,3400,3400,3400,0
20241120,203200,90232375,3400,3400,3400,3400,0
20241120,203100,90232375,3400,3400,3400,3400,0
20241120,203000,90232375,3400,3400,3400,3400,0
20241120,202900,90232375,3400,3400,3400,3400,0
20241120,202800,90232375,3400,3400,3400,3400,0
20241120,202700,90232375,3400,3400,3400,3400,0
20241120,202600,90232375,3400,3400,3400,3400,0
20241120,202500,90232375,3400,3400,3400,3400,0
20241120,202400,90232375,3400,3400,3400,3400,0
20241120,202300,90232375,3400,3400,3400,3400,0
20241120,202200,90232375,3400,3400,3400,3400,0
20241120,202100,90232375,3400,3400,3400,3400,0
20241120,202000,90232375,3400,3400,3400,3400,0
20241120,201900,90232375,3400,3400,3400,3400,0
20241120,201800,90232375,3400,3400,3400,3400,0
20241120,201700,90232375,3400,3400,3400,3400,0
20241120,201600,90232375,3400,3400,3400,3400,0
20241120,201500,90232375,3400,3400,3400,3400,0
20241120,201400,90232375,3400,3400,3400,3400,0
20241120,201300,90232375,3400,3400,3400,3400,0
20241120,201200,90232375,3400,3400,3400,3400,0
20241120,201100,90232375,3400,3400,3400,3400,0
20241120,201000,90232375,3400,3400,3400,3400,0
20241120,200900,90232375,3400,3400,3400,3400,0
20241120,200800,90232375,3400,3400,3400,3400,0
20241120,200700,90232375,3400,3400,3400,3400,0
20241120,200600,90232375,3400,3400,3400,3400,2892
20241120,200500,90232375,3400,3400,3400,3400,0
20241120,200400,90232375,3400,3400,3400,3400,0
20241120,200300,90232375,3400,3400,3400,3400,0
20241120,200200,90232375,3400,3400,3400,3400,0
20241120,200100,90232375,3400,3400,3400,3400,0
20241120,200000,90232375,3400,3400,3400,3400,0
20241120,195900,90232375,3400,3400,3400,3400,0
20241120,195800,90232375,3400,3400,3400,3400,0
20241120,195700,90232375,3400,3400,3400,3400,0
20241120,195600,90232375,3400,3400,3400,3400,0
20241120,195500,90232375,3400,3400,3400,3400,0
20241120,195400,90232375,3400,3400,3400,3400,0
20241120,195300,90232375,3400,3400,3400,3400,0
20241120,195200,90232375,3400,3400,3400,3400,0
20241120,195100,90232375,3400,3400,3400,3400,0
20241120,195000,90232375,3400,3400,3400,3400,0
20241120,194900,90232375,3400,3400,3400,3400,0
20241120,194800,90232375,3400,3400,3400,3400,0
20241120,194700,90232375,3400,3400,3400,3400,0
20241120,194600,90232375,3400,3400,3400,3400,0
20241120,194500,90232375,3400,3400,3400,3400,0
20241120,194400,90232375,3400,3400,3400,3400,0
20241120,194300,90232375,3400,3400,3400,3400,0
20241120,194200,90232375,3400,3400,3400,3400,0
20241120,194100,90232375,3400,3400,3400,3400,0
20241120,194000,90232375,3400,3400,3400,3400,0
20241120,193900,90232375,3400,3400,3400,3400,0
20241120,193800,90232375,3400,3400,3400,3400,0
20241120,193700,90232375,3400,3400,3400,3400,0
20241120,193600,90232375,3400,3400,3400,3400,2892
20241120,193500,90232375,3400,3400,3400,3400,0
20241120,193400,90232375,3400,3400,3400,3400,0
20241120,193300,90232375,3400,3400,3400,3400,0
20241120,193200,90232375,3400,3400,3400,3400,0
20241120,193100,90232375,3400,3400,3400,3400,0
20241120,193000,90232375,3400,3400,3400,3400,0
20241120,192900,90232375,3400,3400,3400,3400,0
20241120,192800,90232375,3400,3400,3400,3400,0
20241120,192700,90232375,3400,3400,3400,3400,0
20241120,192600,90232375,3400,3400,3400,3400,0
20241120,192500,90232375,3400,3400,3400,3400,0
20241120,192400,90232375,3400,3400,3400,3400,0
20241120,192300,90232375,3400,3400,3400,3400,0
20241120,192200,90232375,3400,3400,3400,3400,0
20241120,192100,90232375,3400,3400,3400,3400,0
20241120,192000,90232375,3400,3400,3400,3400,0
20241120,191900,90232375,3400,3400,3400,3400,0
20241120,191800,90232375,3400,3400,3400,3400,0
20241120,191700,90232375,3400,3400,3400,3400,0
20241120,191600,90232375,3400,3400,3400,3400,0
20241120,191500,90232375,3400,3400,3400,3400,0
20241120,191400,90232375,3400,3400,3400,3400,0
20241120,191300,90232375,3400,3400,3400,3400,0
20241120,191200,90232375,3400,3400,3400,3400,0
20241120,191100,90232375,3400,3400,3400,3400,0
20241120,191000,90232375,3400,3400,3400,3400,0
20241120,190900,90232375,3400,3400,3400,3400,0
20241120,190800,90232375,3400,3400,3400,3400,0
20241120,190700,90232375,3400,3400,3400,3400,0
20241120,190600,90232375,3400,3400,3400,3400,2892
20241120,190500,90232375,3400,3400,3400,3400,0
20241120,190400,90232375,3400,3400,3400,3400,0
20241120,190300,90232375,3400,3400,3400,3400,0
20241120,190200,90232375,3400,3400,3400,3400,0
20241120,190100,90232375,3400,3400,3400,3400,0
20241120,190000,90232375,3400,3400,3400,3400,0
20241120,185900,90232375,3400,3400,3400,3400,0
20241120,185800,90232375,3400,3400,3400,3400,0
20241120,185700,90232375,3400,3400,3400,3400,0
20241120,185600,90232375,3400,3400,3400,3400,0
20241120,185500,90232375,3400,3400,3400,3400,0
20241120,185400,90232375,3400,3400,3400,3400,0
20241120,185300,90232375,3400,3400,3400,3400,0
20241120,185200,90232375,3400,3400,3400,3400,0
20241120,185100,90232375,3400,3400,3400,3400,0
20241120,185000,90232375,3400,3400,3400,3400,0
20241120,184900,90232375,3400,3400,3400,3400,0
20241120,184800,90232375,3400,3400,3400,3400,0
20241120,184700,90232375,3400,3400,3400,3400,0
20241120,184600,90232375,3400,3400,3400,3400,0
20241120,184500,90232375,3400,3400,3400,3400,0
20241120,184400,90232375,3400,3400,3400,3400,0
20241120,184300,90232375,3400,3400,3400,3400,0
20241120,184200,90232375,3400,3400,3400,3400,0
20241120,184100,90232375,3400,3400,3400,3400,0
20241120,184000,90232375,3400,3400,3400,3400,0
20241120,183900,90232375,3400,3400,3400,3400,0
20241120,183800,90232375,3400,3400,3400,3400,0
20241120,183700,90232375,3400,3400,3400,3400,0
20241120,183600,90232375,3400,3400,3400,3400,2892
20241120,183500,90232375,3400,3400,3400,3400,0
20241120,183400,90232375,3400,3400,3400,3400,0
20241120,183300,90232375,3400,3400,3400,3400,0
20241120,183200,90232375,3400,3400,3400,3400,0
20241120,183100,90232375,3400,3400,3400,3400,0
20241120,183000,90232375,3400,3400,3400,3400,0
20241120,182900,90232375,3400,3400,3400,3400,0
20241120,182800,90232375,3400,3400,3400,3400,0
20241120,182700,90232375,3400,3400,3400,3400,0
20241120,182600,90232375,3400,3400,3400,3400,0
20241120,182500,90232375,3400,3400,3400,3400,0
20241120,182400,90232375,3400,3400,3400,3400,0
20241120,182300,90232375,3400,3400,3400,3400,0
20241120,182200,90232375,3400,3400,3400,3400,0
20241120,182100,90232375,3400,3400,3400,3400,0
20241120,182000,90232375,3400,3400,3400,3400,0
20241120,181900,90232375,3400,3400,3400,3400,0
20241120,181800,90232375,3400,3400,3400,3400,0
20241120,181700,90232375,3400,3400,3400,3400,0
20241120,181600,90232375,3400,3400,3400,3400,0
20241120,181500,90232375,3400,3400,3400,3400,0
20241120,181400,90232375,3400,3400,3400,3400,0
20241120,181300,90232375,3400,3400,3400,3400,0
20241120,181200,90232375,3400,3400,3400,3400,0
20241120,181100,90232375,3400,3400,3400,3400,0
20241120,181000,90232375,3400,3400,3400,3400,0
20241120,180900,90232375,3400,3400,3400,3400,0
20241120,180800,90232375,3400,3400,3400,3400,0
20241120,180700,90232375,3400,3400,3400,3400,0
20241120,180600,90232375,3400,3400,3400,3400,2892
20241120,180500,90232375,3400,3400,3400,3400,0
20241120,180400,90232375,3400,3400,3400,3400,0
20241120,180300,90232375,3400,3400,3400,3400,0
20241120,180200,90232375,3400,3400,3400,3400,0
20241120,180100,90232375,3400,3400,3400,3400,0
20241120,180000,90232375,3400,3400,3400,3400,0
20241120,175900,90232375,3400,3400,3400,3400,0
20241120,175800,90232375,3400,3400,3400,3400,0
20241120,175700,90232375,3400,3400,3400,3400,0
20241120,175600,90232375,3400,3400,3400,3400,0
20241120,175500,90232375,3400,3400,3400,3400,0
20241120,175400,90232375,3400,3400,3400,3400,0
20241120,175300,90232375,3400,3400,3400,3400,0
20241120,175200,90232375,3400,3400,3400,3400,0
20241120,175100,90232375,3400,3400,3400,3400,0
20241120,175000,90232375,3400,3400,3400,3400,0
20241120,174900,90232375,3400,3400,3400,3400,0
20241120,174800,90232375,3400,3400,3400,3400,0
20241120,174700,90232375,3400,3400,3400,3400,0
20241120,174600,90232375,3400,3400,3400,3400,0
20241120,174500,90232375,3400,3400,3400,3400,0
20241120,174400,90232375,3400,3400,3400,3400,0
20241120,174300,90232375,3400,3400,3400,3400,0
20241120,174200,90232375,3400,3400,3400,3400,0
20241120,174100,90232375,3400,3400,3400,3400,0
20241120,174000,90232375,3400,3400,3400,3400,0
20241120,173900,90232375,3400,3400,3400,3400,0
20241120,173800,90232375,3400,3400,3400,3400,0
20241120,173700,90232375,3400,3400,3400,3400,0
20241120,173600,90232375,3400,3400,3400,3400,2892
20241120,173500,90232375,3400,3400,3400,3400,0
20241120,173400,90232375,3400,3400,3400,3400,0
20241120,173300,90232375,3400,3400,3400,3400,0
20241120,173200,90232375,3400,3400,3400,3400,0
20241120,173100,90232375,3400,3400,3400,3400,0
20241120,173000,90232375,3400,3400,3400,3400,0
20241120,172900,90232375,3400,3400,3400,3400,0
20241120,172800,90232375,3400,3400,3400,3400,0
20241120,172700,90232375,3400,3400,3400,3400,0
20241120,172600,90232375,3400,3400,3400,3400,0
20241120,172500,90232375,3400,3400,3400,3400,0
20241120,172400,90232375,3400,3400,3400,3400,0
20241120,172300,90232375,3400,3400,3400,3400,0
20241120,172200,90232375,3400,3400,3400,3400,0
20241120,172100,90232375,3400,3400,3400,3400,0
20241120,172000,90232375,3400,3400,3400,3400,0
20241120,171900,90232375,3400,3400,3400,3400,0
20241120,171800,90232375,3400,3400,3400,3400,0
20241120,171700,90232375,3400,3400,3400,3400,0
20241120,171600,90232375,3400,3400,3400,3400,0
20241120,171500,90232375,3400,3400,3400,3400,0
20241120,171400,90232375,3400,3400,3400,3400,0
20241120,171300,90232375,3400,3400,3400,3400,0
20241120,171200,90232375,3400,3400,3400,3400,0
20241120,171100,90232375,3400,3400,3400,3400,0
20241120,171000,90232375,3400,3400,3400,3400,0
20241120,170900,90232375,3400,3400,3400,3400,0
20241120,170800,90232375,3400,3400,3400,3400,0
20241120,170700,90232375,3400,3400,3400,3400,0
20241120,170600,90232375,3400,3400,3400,3400,2892
20241120,170500,90232375,3400,3400,3400,3400,0
20241120,170400,90232375,3400,3400,3400,3400,0
20241120,170300,90232375,3400,3400,3400,3400,0
20241120,170200,90232375,3400,3400,3400,3400,0
20241120,170100,90232375,3400,3400,3400,3400,0
20241120,170000,90232375,3400,3400,3400,3400,0
20241120,165900,90232375,3400,3400,3400,3400,0
20241120,165800,90232375,3400,3400,3400,3400,0
20241120,165700,90232375,3400,3400,3400,3400,0
20241120,165600,90232375,3400,3400,3400,3400,0
20241120,165500,90232375,3400,3400,3400,3400,0
20241120,165400,90232375,3400,3400,3400,3400,0
20241120,165300,90232375,3400,3400,3400,3400,0
20241120,165200,90232375,3400,3400,3400,3400,0
20241120,165100,90232375,3400,3400,3400,3400,0
20241120,165000,90232375,3400,3400,3400,3400,0
20241120,164900,90232375,3400,3400,3400,3400,0
20241120,164800,90232375,3400,3400,3400,3400,0
20241120,164700,90232375,3400,3400,3400,3400,0
20241120,164600,90232375,3400,3400,3400,3400,0
20241120,164500,90232375,3400,3400,3400,3400,0
20241120,164400,90232375,3400,3400,3400,3400,0
20241120,164300,90232375,3400,3400,3400,3400,0
20241120,164200,90232375,3400,3400,3400,3400,0
20241120,164100,90232375,3400,3400,3400,3400,0
20241120,164000,90232375,3400,3400,3400,3400,0
20241120,163900,90232375,3400,3400,3400,3400,0
20241120,163800,90232375,3400,3400,3400,3400,0
20241120,163700,90232375,3400,3400,3400,3400,0
20241120,163600,90232375,3400,3400,3400,3400,2892
20241120,163500,90232375,3400,3400,3400,3400,0
20241120,163400,90232375,3400,3400,3400,3400,0
20241120,163300,90232375,3400,3400,3400,3400,0
20241120,163200,90232375,3400,3400,3400,3400,0
20241120,163100,90232375,3400,3400,3400,3400,0
20241120,163000,90232375,3400,3400,3400,3400,0
20241120,162900,90232375,3400,3400,3400,3400,0
20241120,162800,90232375,3400,3400,3400,3400,0
20241120,162700,90232375,3400,3400,3400,3400,0
20241120,162600,90232375,3400,3400,3400,3400,0
20241120,162500,90232375,3400,3400,3400,3400,0
20241120,162400,90232375,3400,3400,3400,3400,0
20241120,162300,90232375,3400,3400,3400,3400,0
20241120,162200,90232375,3400,3400,3400,3400,0
20241120,162100,90232375,3400,3400,3400,3400,0
20241120,162000,90232375,3400,3400,3400,3400,0
20241120,161900,90232375,3400,3400,3400,3400,0
20241120,161800,90232375,3400,3400,3400,3400,0
20241120,161700,90232375,3400,3400,3400,3400,0
20241120,161600,90232375,3400,3400,3400,3400,0
20241120,161500,90232375,3400,3400,3400,3400,0
20241120,161400,90232375,3400,3400,3400,3400,0
20241120,161300,90232375,3400,3400,3400,3400,0
20241120,161200,90232375,3400,3400,3400,3400,0
20241120,161100,90232375,3400,3400,3400,3400,0
20241120,161000,90232375,3400,3400,3400,3400,0
20241120,160900,90232375,3400,3400,3400,3400,0
20241120,160800,90232375,3400,3400,3400,3400,0
20241120,160700,90232375,3400,3400,3400,3400,0
20241120,160600,90232375,3400,3400,3400,3400,2892
20241120,160500,90232375,3400,3400,3400,3400,0
20241120,160400,90232375,3400,3400,3400,3400,0
20241120,160300,90232375,3400,3400,3400,3400,0
20241120,160200,90232375,3400,3400,3400,3400,0
20241120,160100,90232375,3400,3400,3400,3400,0
20241120,160000,90232375,3400,3400,3400,3400,0
20241120,155900,90232375,3400,3400,3400,3400,0
20241120,155800,90232375,3400,3400,3400,3400,0
20241120,155700,90232375,3400,3400,3400,3400,0
20241120,155600,90232375,3400,3400,3400,3400,0
20241120,155500,90232375,3400,3400,3400,3400,0
20241120,155400,90232375,3400,3400,3400,3400,0
20241120,155300,90232375,3400,3400,3400,3400,0
20241120,155200,90232375,3400,3400,3400,3400,0
20241120,155100,90232375,3400,3400,3400,3400,0
20241120,155000,90232375,3400,3400,3400,3400,0
20241120,154900,90232375,3400,3400,3400,3400,0
20241120,154800,90232375,3400,3400,3400,3400,0
20241120,154700,90232375,3400,3400,3400,3400,0
20241120,154600,90232375,3400,3400,3400,3400,0
20241120,154500,90232375,3400,3400,3400,3400,0
20241120,154400,90232375,3400,3400,3400,3400,0
20241120,154300,90232375,3400,3400,3400,3400,0
20241120,154200,90232375,3400,3400,3400,3400,0
20241120,154100,90232375,3400,3400,3400,3400,0
20241120,154000,90232375,3400,3400,3400,3400,0
20241120,153900,90232375,3400,3400,3400,3400,0
20241120,153800,90232375,3400,3400,3400,3400,0
20241120,153700,90232375,3400,3400,3400,3400,0
20241120,153600,90232375,3400,3400,3400,3400,2892
20241120,153500,90232375,3400,3400,3400,3400,0
20241120,153400,90232375,3400,3400,3400,3400,0
20241120,153300,90232375,3400,3400,3400,3400,0
20241120,153200,90232375,3400,3400,3400,3400,0
20241120,153100,90232375,3400,3400,3400,3400,0
20241120,153000,90232375,3400,3400,3400,3400,2892
20241120,152900,80399575,3430,3430,3430,3430,0
20241120,152800,80399575,3430,3430,3430,3430,0
20241120,152700,80399575,3430,3430,3430,3430,0
20241120,152600,80399575,3430,3430,3430,3430,0
20241120,152500,80399575,3430,3430,3430,3430,0
20241120,152400,80399575,3430,3430,3430,3430,0
20241120,152300,80399575,3430,3430,3430,3430,0
20241120,152200,80399575,3430,3430,3430,3430,0
20241120,152100,80399575,3430,3430,3430,3430,0
20241120,152000,80399575,3430,3430,3430,3430,0
20241120,151900,80399575,3430,3420,3430,3420,41
20241120,151800,80259165,3420,3420,3420,3420,60
20241120,151700,80053965,3420,3420,3420,3420,300
20241120,151600,79027965,3420,3420,3420,3420,0
20241120,151500,79027965,3420,3420,3420,3420,0
20241120,151400,79027965,3420,3420,3420,3420,0
20241120,151300,79027965,3420,3420,3420,3420,45
20241120,151200,78874065,3420,3420,3420,3420,0
20241120,151100,78874065,3420,3420,3420,3420,2
20241120,151000,78867225,3425,3425,3425,3425,15
20241120,150900,78815850,3425,3425,3425,3425,0
20241120,150800,78815850,3425,3425,3425,3425,176
20241120,150700,78213050,3425,3425,3425,3425,3
20241120,150600,78202775,3425,3425,3425,3425,0
20241120,150500,78202775,3425,3420,3425,3420,262
20241120,150400,77306125,3425,3425,3425,3425,0
20241120,150300,77306125,3425,3425,3425,3425,889
20241120,150200,74261300,3425,3425,3425,3425,0
20241120,150100,74261300,3425,3425,3425,3425,0
20241120,150000,74261300,3425,3425,3425,3425,0
20241120,145900,74261300,3425,3425,3425,3425,0
20241120,145800,74261300,3425,3425,3425,3425,0
20241120,145700,74261300,3425,3425,3425,3425,0
20241120,145600,74261300,3425,3425,3425,3425,50
20241120,145500,74090050,3430,3430,3430,3430,17
20241120,145400,74031740,3430,3430,3430,3430,0
20241120,145300,74031740,3430,3430,3430,3430,0
20241120,145200,74031740,3430,3430,3430,3430,173
20241120,145100,73438350,3435,3435,3435,3435,5
20241120,145000,73421175,3435,3435,3435,3435,0
20241120,144900,73421175,3435,3435,3435,3435,0
20241120,144800,73421175,3435,3435,3435,3435,0
20241120,144700,73421175,3435,3435,3435,3435,0
20241120,144600,73421175,3435,3435,3435,3435,0
20241120,144500,73421175,3435,3435,3435,3435,0
20241120,144400,73421175,3435,3435,3435,3435,0
20241120,144300,73421175,3435,3435,3435,3435,255
20241120,144200,72545250,3440,3440,3440,3440,0
20241120,144100,72545250,3440,3440,3440,3440,2
20241120,144000,72538370,3435,3435,3435,3435,0
20241120,143900,72538370,3435,3435,3435,3435,0
20241120,143800,72538370,3435,3435,3435,3435,3
20241120,143700,72528065,3435,3435,3435,3435,4
20241120,143600,72514325,3440,3440,3440,3440,0
20241120,143500,72514325,3440,3440,3440,3440,1
20241120,143400,72510885,3440,3440,3440,3440,0
20241120,143300,72510885,3440,3440,3440,3440,0
20241120,143200,72510885,3440,3440,3440,3440,0
20241120,143100,72510885,3440,3440,3440,3440,0
20241120,143000,72510885,3440,3435,3440,3435,82
20241120,142900,72229165,3440,3440,3440,3440,0
20241120,142800,72229165,3440,3440,3440,3440,0
20241120,142700,72229165,3440,3440,3440,3440,0
20241120,142600,72229165,3440,3440,3440,3440,0
20241120,142500,72229165,3440,3440,3440,3440,1
20241120,142400,72225725,3440,3440,3440,3440,0
20241120,142300,72225725,3440,3435,3440,3435,78
20241120,142200,71957785,3440,3440,3440,3440,0
20241120,142100,71957785,3440,3440,3440,3440,0
20241120,142000,71957785,3440,3440,3440,3440,0
20241120,141900,71957785,3440,3440,3440,3440,0
20241120,141800,71957785,3440,3440,3440,3440,0
20241120,141700,71957785,3440,3440,3440,3440,183
20241120,141600,71328265,3440,3440,3440,3440,68
20241120,141500,71094345,3440,3440,3440,3440,0
20241120,141400,71094345,3440,3440,3440,3440,0
20241120,141300,71094345,3440,3440,3440,3440,0
20241120,141200,71094345,3440,3440,3440,3440,0
20241120,141100,71094345,3440,3440,3440,3440,0
20241120,141000,71094345,3440,3440,3440,3440,0
20241120,140900,71094345,3440,3440,3440,3440,0
20241120,140800,71094345,3440,3440,3440,3440,0
20241120,140700,71094345,3440,3440,3440,3440,139
20241120,140600,70616185,3445,3445,3445,3445,29
20241120,140500,70516280,3445,3445,3445,3445,0
20241120,140400,70516280,3445,3445,3445,3445,10
20241120,140300,70481830,3445,3445,3445,3445,50
20241120,140200,70309580,3445,3445,3445,3445,0
20241120,140100,70309580,3445,3445,3445,3445,0
20241120,140000,70309580,3445,3445,3445,3445,0
20241120,135900,70309580,3445,3445,3445,3445,1
20241120,135800,70306135,3445,3445,3445,3445,0
20241120,135700,70306135,3445,3445,3445,3445,1
20241120,135600,70302690,3445,3445,3445,3445,0
20241120,135500,70302690,3445,3445,3445,3445,0
20241120,135400,70302690,3445,3445,3445,3445,0
20241120,135300,70302690,3445,3445,3445,3445,0
20241120,135200,70302690,3445,3445,3445,3445,0
20241120,135100,70302690,3445,3445,3445,3445,0
20241120,135000,70302690,3445,3445,3445,3445,0
20241120,134900,70302690,3445,3445,3445,3445,0
20241120,134800,70302690,3445,3445,3445,3445,30
20241120,134700,70199340,3445,3445,3445,3445,0
20241120,134600,70199340,3445,3445,3445,3445,0
20241120,134500,70199340,3445,3445,3445,3445,0
20241120,134400,70199340,3445,3445,3445,3445,27
20241120,134300,70106325,3445,3445,3445,3445,0
20241120,134200,70106325,3445,3445,3445,3445,0
20241120,134100,70106325,3445,3445,3445,3445,0
20241120,134000,70106325,3445,3445,3445,3445,0
20241120,133900,70106325,3445,3445,3445,3445,50
20241120,133800,69934075,3455,3455,3455,3455,0
20241120,133700,69934075,3455,3455,3455,3455,0
20241120,133600,69934075,3455,3455,3455,3455,0
20241120,133500,69934075,3455,3455,3455,3455,0
20241120,133400,69934075,3455,3455,3455,3455,0
20241120,133300,69934075,3455,3455,3455,3455,0
20241120,133200,69934075,3455,3455,3455,3455,0
20241120,133100,69934075,3455,3455,3455,3455,48
20241120,133000,69768235,3450,3450,3450,3450,0
20241120,132900,69768235,3450,3450,3450,3450,0
20241120,132800,69768235,3450,3450,3450,3450,0
20241120,132700,69768235,3450,3450,3450,3450,0
20241120,132600,69768235,3450,3450,3450,3450,0
20241120,132500,69768235,3450,3450,3450,3450,2
20241120,132400,69761335,3445,3445,3445,3445,0
20241120,132300,69761335,3445,3440,3445,3440,473
20241120,132200,68134150,3440,3440,3440,3440,0
20241120,132100,68134150,3440,3440,3440,3440,0
20241120,132000,68134150,3440,3445,3445,3440,46
20241120,131900,67975905,3440,3440,3440,3440,0
20241120,131800,67975905,3440,3440,3440,3440,0
20241120,131700,67975905,3440,3440,3440,3440,0
20241120,131600,67975905,3440,3440,3440,3440,1
20241120,131500,67972465,3440,3440,3440,3440,0
20241120,131400,67972465,3440,3440,3440,3440,0
20241120,131300,67972465,3440,3440,3440,3440,0
20241120,131200,67972465,3440,3440,3440,3440,0
20241120,131100,67972465,3440,3440,3440,3440,0
20241120,131000,67972465,3440,3440,3440,3440,0
20241120,130900,67972465,3440,3440,3440,3440,0
20241120,130800,67972465,3440,3440,3440,3440,65
20241120,130700,67748865,3465,3465,3465,3465,1
20241120,130600,67745400,3440,3450,3450,3440,116
20241120,130500,67346220,3465,3465,3465,3465,0
20241120,130400,67346220,3465,3465,3465,3465,0
20241120,130300,67346220,3465,3465,3465,3465,0
20241120,130200,67346220,3465,3465,3465,3465,0
20241120,130100,67346220,3465,3465,3465,3465,0
20241120,130000,67346220,3465,3465,3465,3465,0
20241120,125900,67346220,3465,3465,3465,3465,0
20241120,125800,67346220,3465,3465,3465,3465,0
20241120,125700,67346220,3465,3465,3465,3465,0
20241120,125600,67346220,3465,3465,3465,3465,0
20241120,125500,67346220,3465,3450,3465,3450,111
20241120,125400,66963155,3455,3455,3455,3455,0
20241120,125300,66963155,3455,3455,3455,3455,0
20241120,125200,66963155,3455,3455,3455,3455,0
20241120,125100,66963155,3455,3455,3455,3455,0
20241120,125000,66963155,3455,3455,3455,3455,0
20241120,124900,66963155,3455,3460,3460,3455,1893
20241120,124800,60413385,3465,3460,3465,3460,42
20241120,124700,60268060,3475,3475,3475,3475,0
20241120,124600,60268060,3475,3475,3475,3475,1
20241120,124500,60264585,3460,3460,3460,3460,100
20241120,124400,59918585,3460,3460,3460,3460,0
20241120,124300,59918585,3460,3460,3460,3460,0
20241120,124200,59918585,3460,3460,3460,3460,3055
20241120,124100,49348285,3460,3460,3460,3460,0
20241120,124000,49348285,3460,3460,3460,3460,1
20241120,123900,49344825,3475,3475,3475,3475,0
20241120,123800,49344825,3475,3475,3475,3475,1
20241120,123700,49341350,3460,3460,3460,3460,0
20241120,123600,49341350,3460,3460,3460,3460,0
20241120,123500,49341350,3460,3460,3460,3460,0
20241120,123400,49341350,3460,3460,3460,3460,6
20241120,123300,49320590,3480,3480,3480,3480,10
20241120,123200,49285790,3475,3475,3475,3475,72
20241120,123100,49035590,3480,3480,3480,3480,0
20241120,123000,49035590,3480,3480,3480,3480,0
20241120,122900,49035590,3480,3480,3480,3480,0
20241120,122800,49035590,3480,3480,3480,3480,0
20241120,122700,49035590,3480,3480,3480,3480,0
20241120,122600,49035590,3480,3480,3480,3480,0
20241120,122500,49035590,3480,3480,3480,3480,0
20241120,122400,49035590,3480,3480,3480,3480,0
20241120,122300,49035590,3480,3480,3480,3480,1
20241120,122200,49032110,3465,3465,3465,3465,1
20241120,122100,49028645,3480,3480,3480,3480,0
20241120,122000,49028645,3480,3480,3480,3480,0
20241120,121900,49028645,3480,3480,3480,3480,0
20241120,121800,49028645,3480,3460,3480,3460,2
20241120,121700,49021705,3480,3480,3480,3480,0
20241120,121600,49021705,3480,3480,3480,3480,0
20241120,121500,49021705,3480,3480,3480,3480,0
20241120,121400,49021705,3480,3475,3480,3475,15
20241120,121300,48969575,3475,3475,3475,3475,0
20241120,121200,48969575,3475,3475,3475,3475,0
20241120,121100,48969575,3475,3475,3475,3475,0
20241120,121000,48969575,3475,3475,3475,3475,0
20241120,120900,48969575,3475,3475,3475,3475,0
20241120,120800,48969575,3475,3465,3475,3465,10
20241120,120700,48934915,3460,3460,3460,3460,8
20241120,120600,48907235,3460,3460,3460,3460,522
20241120,120500,47101115,3460,3460,3460,3460,0
20241120,120400,47101115,3460,3460,3460,3460,0
20241120,120300,47101115,3460,3460,3460,3460,0
20241120,120200,47101115,3460,3460,3460,3460,0
20241120,120100,47101115,3460,3460,3460,3460,0
20241120,120000,47101115,3460,3460,3460,3460,0
20241120,115900,47101115,3460,3460,3460,3460,18
20241120,115800,47038835,3460,3460,3460,3460,1
20241120,115700,47035375,3460,3460,3460,3460,0
20241120,115600,47035375,3460,3460,3460,3460,1
20241120,115500,47031915,3460,3460,3460,3460,30
20241120,115400,46928115,3460,3460,3460,3460,0
20241120,115300,46928115,3460,3460,3460,3460,0
20241120,115200,46928115,3460,3460,3460,3460,0
20241120,115100,46928115,3460,3460,3460,3460,0
20241120,115000,46928115,3460,3460,3460,3460,0
20241120,114900,46928115,3460,3460,3460,3460,1
20241120,114800,46924655,3465,3465,3465,3465,0
20241120,114700,46924655,3465,3465,3465,3465,0
20241120,114600,46924655,3465,3460,3465,3460,142
20241120,114500,46433330,3460,3460,3460,3460,0
20241120,114400,46433330,3460,3460,3460,3460,0
20241120,114300,46433330,3460,3460,3460,3460,0
20241120,114200,46433330,3460,3455,3460,3455,33
20241120,114100,46319300,3480,3480,3480,3480,0
20241120,114000,46319300,3480,3480,3480,3480,0
20241120,113900,46319300,3480,3480,3480,3480,0
20241120,113800,46319300,3480,3480,3480,3480,0
20241120,113700,46319300,3480,3480,3480,3480,0
20241120,113600,46319300,3480,3480,3480,3480,0
20241120,113500,46319300,3480,3480,3480,3480,0
20241120,113400,46319300,3480,3480,3480,3480,0
20241120,113300,46319300,3480,3480,3480,3480,0
20241120,113200,46319300,3480,3480,3480,3480,0
20241120,113100,46319300,3480,3480,3480,3480,0
20241120,113000,46319300,3480,3480,3480,3480,0
20241120,112900,46319300,3480,3480,3480,3480,0
20241120,112800,46319300,3480,3480,3480,3480,0
20241120,112700,46319300,3480,3480,3480,3480,0
20241120,112600,46319300,3480,3480,3480,3480,0
20241120,112500,46319300,3480,3480,3480,3480,0
20241120,112400,46319300,3480,3480,3480,3480,0
20241120,112300,46319300,3480,3480,3480,3480,0
20241120,112200,46319300,3480,3480,3480,3480,0
20241120,112100,46319300,3480,3445,3480,3435,171
20241120,112000,45731310,3485,3485,3485,3485,1
20241120,111900,45727825,3485,3455,3485,3455,61
20241120,111800,45516890,3455,3455,3455,3455,0
20241120,111700,45516890,3455,3455,3455,3455,0
20241120,111600,45516890,3455,3455,3455,3455,0
20241120,111500,45516890,3455,3455,3455,3455,0
20241120,111400,45516890,3455,3455,3455,3455,0
20241120,111300,45516890,3455,3455,3455,3455,0
20241120,111200,45516890,3455,3455,3455,3455,0
20241120,111100,45516890,3455,3455,3455,3455,0
20241120,111000,45516890,3455,3455,3455,3455,0
20241120,110900,45516890,3455,3455,3455,3455,0
20241120,110800,45516890,3455,3455,3455,3455,0
20241120,110700,45516890,3455,3455,3455,3455,0
20241120,110600,45516890,3455,3445,3455,3445,101
20241120,110500,45168935,3445,3445,3445,3445,0
20241120,110400,45168935,3445,3445,3445,3445,0
20241120,110300,45168935,3445,3445,3445,3445,1
20241120,110200,45165490,3420,3420,3420,3420,0
20241120,110100,45165490,3420,3420,3420,3420,0
20241120,110000,45165490,3420,3420,3420,3420,0
20241120,105900,45165490,3420,3420,3420,3420,0
20241120,105800,45165490,3420,3420,3420,3420,0
20241120,105700,45165490,3420,3420,3420,3420,0
20241120,105600,45165490,3420,3420,3420,3420,0
20241120,105500,45165490,3420,3430,3430,3420,682
20241120,105400,42832540,3455,3455,3455,3455,0
20241120,105300,42832540,3455,3455,3455,3455,0
20241120,105200,42832540,3455,3425,3455,3420,21
20241120,105100,42760660,3455,3455,3455,3455,0
20241120,105000,42760660,3455,3455,3455,3455,0
20241120,104900,42760660,3455,3455,3455,3455,0
20241120,104800,42760660,3455,3455,3455,3455,0
20241120,104700,42760660,3455,3455,3455,3455,0
20241120,104600,42760660,3455,3455,3455,3455,0
20241120,104500,42760660,3455,3455,3455,3455,0
20241120,104400,42760660,3455,3455,3455,3455,0
20241120,104300,42760660,3455,3455,3455,3455,0
20241120,104200,42760660,3455,3455,3455,3455,0
20241120,104100,42760660,3455,3455,3455,3455,4
20241120,104000,42746840,3455,3455,3455,3455,0
20241120,103900,42746840,3455,3460,3460,3455,220
20241120,103800,41985740,3460,3425,3460,3425,32
20241120,103700,41875310,3425,3425,3425,3425,0
20241120,103600,41875310,3425,3430,3430,3425,2
20241120,103500,41868455,3430,3430,3430,3430,0
20241120,103400,41868455,3430,3430,3430,3430,66
20241120,103300,41642075,3425,3425,3425,3425,100
20241120,103200,41299575,3415,3410,3415,3410,99
20241120,103100,40961550,3405,3405,3405,3405,0
20241120,103000,40961550,3405,3405,3405,3405,0
20241120,102900,40961550,3405,3405,3405,3405,13
20241120,102800,40917285,3405,3405,3405,3405,65
20241120,102700,40695960,3405,3425,3425,3405,200
20241120,102600,40013940,3430,3430,3430,3430,35
20241120,102500,39893890,3430,3430,3430,3430,0
20241120,102400,39893890,3430,3430,3430,3430,2
20241120,102300,39887030,3430,3430,3430,3430,0
20241120,102200,39887030,3430,3430,3430,3430,0
20241120,102100,39887030,3430,3430,3430,3430,0
20241120,102000,39887030,3430,3430,3430,3430,0
20241120,101900,39887030,3430,3430,3430,3430,0
20241120,101800,39887030,3430,3430,3430,3430,0
20241120,101700,39887030,3430,3430,3430,3430,3
20241120,101600,39876740,3430,3430,3430,3430,5
20241120,101500,39859590,3430,3430,3430,3430,0
20241120,101400,39859590,3430,3430,3430,3430,10
20241120,101300,39825290,3430,3430,3430,3430,0
20241120,101200,39825290,3430,3430,3430,3430,0
20241120,101100,39825290,3430,3430,3430,3430,0
20241120,101000,39825290,3430,3430,3430,3430,20
20241120,100900,39756690,3430,3430,3430,3430,0
20241120,100800,39756690,3430,3430,3430,3430,4
20241120,100700,39742970,3430,3440,3440,3410,111
20241120,100600,39364115,3445,3445,3445,3445,0
20241120,100500,39364115,3445,3445,3445,3445,0
20241120,100400,39364115,3445,3445,3445,3445,21
20241120,100300,39291770,3450,3450,3450,3450,0
20241120,100200,39291770,3450,3450,3450,3450,0
20241120,100100,39291770,3450,3450,3450,3450,0
20241120,100000,39291770,3450,3450,3450,3450,10
20241120,095900,39257270,3415,3415,3415,3415,214
20241120,095800,38526460,3415,3415,3415,3415,0
20241120,095700,38526460,3415,3415,3415,3415,1
20241120,095600,38523045,3415,3385,3415,3385,1069
20241120,095500,34903880,3390,3395,3395,3390,29
20241120,095400,34805495,3400,3400,3400,3400,15
20241120,095300,34754495,3400,3405,3405,3400,196
20241120,095200,34087995,3410,3410,3410,3410,12
20241120,095100,34047075,3410,3420,3420,3410,687
20241120,095000,31700435,3420,3430,3430,3420,223
20241120,094900,30935755,3430,3430,3430,3430,16
20241120,094800,30880875,3430,3435,3435,3430,186
20241120,094700,30242890,3430,3455,3455,3430,339
20241120,094600,29074235,3455,3455,3455,3455,82
20241120,094500,28790925,3455,3460,3460,3455,60
20241120,094400,28583460,3465,3460,3465,3460,44
20241120,094300,28431110,3465,3465,3465,3465,1
20241120,094200,28427645,3465,3465,3465,3465,5
20241120,094100,28410320,3460,3460,3460,3460,110
20241120,094000,28029720,3460,3460,3460,3460,93
20241120,093900,27707940,3465,3460,3465,3460,373
20241120,093800,26417350,3465,3460,3465,3460,352
20241120,093700,25199355,3470,3470,3470,3470,12
20241120,093600,25157715,3460,3460,3460,3460,33
20241120,093500,25043535,3465,3475,3475,3465,264
20241120,093400,24128605,3500,3500,3500,3500,0
20241120,093300,24128605,3500,3500,3500,3500,0
20241120,093200,24128605,3500,3500,3500,3500,0
20241120,093100,24128605,3500,3500,3500,3500,10
20241120,093000,24093605,3500,3500,3500,3500,0
20241120,092900,24093605,3500,3500,3500,3500,0
20241120,092800,24093605,3500,3500,3500,3500,0
20241120,092700,24093605,3500,3500,3500,3500,27
20241120,092600,23999105,3475,3475,3475,3475,8
20241120,092500,23971305,3500,3500,3500,3500,25
20241120,092400,23883805,3500,3500,3500,3500,0
20241120,092300,23883805,3500,3500,3500,3500,85
20241120,092200,23586305,3475,3475,3475,3475,3
20241120,092100,23575880,3475,3475,3475,3475,0
20241120,092000,23575880,3475,3465,3475,3465,2
20241120,091900,23568940,3505,3505,3505,3495,950
20241120,091800,20239300,3505,3505,3505,3505,10
20241120,091700,20204250,3500,3460,3500,3460,253
20241120,091600,19328470,3460,3460,3460,3460,0
20241120,091500,19328470,3460,3460,3460,3460,0
20241120,091400,19328470,3460,3480,3480,3460,888
20241120,091300,16251040,3485,3490,3490,3485,62
20241120,091200,16034695,3490,3495,3495,3490,200
20241120,091100,15336145,3500,3500,3500,3500,2
20241120,091000,15329145,3500,3515,3515,3490,289
20241120,090900,14319210,3515,3525,3525,3515,172
20241120,090800,13714300,3535,3540,3540,3530,69
20241120,090700,13470325,3545,3545,3545,3545,6
20241120,090600,13449055,3550,3550,3550,3550,285
20241120,090500,12437305,3515,3515,3515,3515,284
20241120,090400,11439045,3515,3545,3545,3515,103
20241120,090300,11076415,3545,3545,3545,3545,575
20241120,090200,9038040,3525,3545,3545,3525,683
20241120,090100,6625635,3550,3550,3550,3550,1149
20241120,090000,2546685,3580,3590,3590,3540,710