KissMeData/332570/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,210200,78756090,2270,2270,2270,2270,562
20241119,210100,78756090,2270,2270,2270,2270,0
20241119,210000,78756090,2270,2270,2270,2270,0
20241119,205900,78756090,2270,2270,2270,2270,0
20241119,205800,78756090,2270,2270,2270,2270,0
20241119,205700,78756090,2270,2270,2270,2270,0
20241119,205600,78756090,2270,2270,2270,2270,0
20241119,205500,78756090,2270,2270,2270,2270,0
20241119,205400,78756090,2270,2270,2270,2270,0
20241119,205300,78756090,2270,2270,2270,2270,0
20241119,205200,78756090,2270,2270,2270,2270,0
20241119,205100,78756090,2270,2270,2270,2270,0
20241119,205000,78756090,2270,2270,2270,2270,0
20241119,204900,78756090,2270,2270,2270,2270,0
20241119,204800,78756090,2270,2270,2270,2270,0
20241119,204700,78756090,2270,2270,2270,2270,0
20241119,204600,78756090,2270,2270,2270,2270,0
20241119,204500,78756090,2270,2270,2270,2270,0
20241119,204400,78756090,2270,2270,2270,2270,0
20241119,204300,78756090,2270,2270,2270,2270,0
20241119,204200,78756090,2270,2270,2270,2270,0
20241119,204100,78756090,2270,2270,2270,2270,0
20241119,204000,78756090,2270,2270,2270,2270,0
20241119,203900,78756090,2270,2270,2270,2270,0
20241119,203800,78756090,2270,2270,2270,2270,0
20241119,203700,78756090,2270,2270,2270,2270,0
20241119,203600,78756090,2270,2270,2270,2270,0
20241119,203500,78756090,2270,2270,2270,2270,0
20241119,203400,78756090,2270,2270,2270,2270,0
20241119,203300,78756090,2270,2270,2270,2270,0
20241119,203200,78756090,2270,2270,2270,2270,562
20241119,203100,78756090,2270,2270,2270,2270,0
20241119,203000,78756090,2270,2270,2270,2270,0
20241119,202900,78756090,2270,2270,2270,2270,0
20241119,202800,78756090,2270,2270,2270,2270,0
20241119,202700,78756090,2270,2270,2270,2270,0
20241119,202600,78756090,2270,2270,2270,2270,0
20241119,202500,78756090,2270,2270,2270,2270,0
20241119,202400,78756090,2270,2270,2270,2270,0
20241119,202300,78756090,2270,2270,2270,2270,0
20241119,202200,78756090,2270,2270,2270,2270,0
20241119,202100,78756090,2270,2270,2270,2270,0
20241119,202000,78756090,2270,2270,2270,2270,0
20241119,201900,78756090,2270,2270,2270,2270,0
20241119,201800,78756090,2270,2270,2270,2270,0
20241119,201700,78756090,2270,2270,2270,2270,0
20241119,201600,78756090,2270,2270,2270,2270,0
20241119,201500,78756090,2270,2270,2270,2270,0
20241119,201400,78756090,2270,2270,2270,2270,0
20241119,201300,78756090,2270,2270,2270,2270,0
20241119,201200,78756090,2270,2270,2270,2270,0
20241119,201100,78756090,2270,2270,2270,2270,0
20241119,201000,78756090,2270,2270,2270,2270,0
20241119,200900,78756090,2270,2270,2270,2270,0
20241119,200800,78756090,2270,2270,2270,2270,0
20241119,200700,78756090,2270,2270,2270,2270,0
20241119,200600,78756090,2270,2270,2270,2270,0
20241119,200500,78756090,2270,2270,2270,2270,0
20241119,200400,78756090,2270,2270,2270,2270,0
20241119,200300,78756090,2270,2270,2270,2270,0
20241119,200200,78756090,2270,2270,2270,2270,562
20241119,200100,78756090,2270,2270,2270,2270,0
20241119,200000,78756090,2270,2270,2270,2270,0
20241119,195900,78756090,2270,2270,2270,2270,0
20241119,195800,78756090,2270,2270,2270,2270,0
20241119,195700,78756090,2270,2270,2270,2270,0
20241119,195600,78756090,2270,2270,2270,2270,0
20241119,195500,78756090,2270,2270,2270,2270,0
20241119,195400,78756090,2270,2270,2270,2270,0
20241119,195300,78756090,2270,2270,2270,2270,0
20241119,195200,78756090,2270,2270,2270,2270,0
20241119,195100,78756090,2270,2270,2270,2270,0
20241119,195000,78756090,2270,2270,2270,2270,0
20241119,194900,78756090,2270,2270,2270,2270,0
20241119,194800,78756090,2270,2270,2270,2270,0
20241119,194700,78756090,2270,2270,2270,2270,0
20241119,194600,78756090,2270,2270,2270,2270,0
20241119,194500,78756090,2270,2270,2270,2270,0
20241119,194400,78756090,2270,2270,2270,2270,0
20241119,194300,78756090,2270,2270,2270,2270,0
20241119,194200,78756090,2270,2270,2270,2270,0
20241119,194100,78756090,2270,2270,2270,2270,0
20241119,194000,78756090,2270,2270,2270,2270,0
20241119,193900,78756090,2270,2270,2270,2270,0
20241119,193800,78756090,2270,2270,2270,2270,0
20241119,193700,78756090,2270,2270,2270,2270,0
20241119,193600,78756090,2270,2270,2270,2270,0
20241119,193500,78756090,2270,2270,2270,2270,0
20241119,193400,78756090,2270,2270,2270,2270,0
20241119,193300,78756090,2270,2270,2270,2270,0
20241119,193200,78756090,2270,2270,2270,2270,562
20241119,193100,78756090,2270,2270,2270,2270,0
20241119,193000,78756090,2270,2270,2270,2270,0
20241119,192900,78756090,2270,2270,2270,2270,0
20241119,192800,78756090,2270,2270,2270,2270,0
20241119,192700,78756090,2270,2270,2270,2270,0
20241119,192600,78756090,2270,2270,2270,2270,0
20241119,192500,78756090,2270,2270,2270,2270,0
20241119,192400,78756090,2270,2270,2270,2270,0
20241119,192300,78756090,2270,2270,2270,2270,0
20241119,192200,78756090,2270,2270,2270,2270,0
20241119,192100,78756090,2270,2270,2270,2270,0
20241119,192000,78756090,2270,2270,2270,2270,0
20241119,191900,78756090,2270,2270,2270,2270,0
20241119,191800,78756090,2270,2270,2270,2270,0
20241119,191700,78756090,2270,2270,2270,2270,0
20241119,191600,78756090,2270,2270,2270,2270,0
20241119,191500,78756090,2270,2270,2270,2270,0
20241119,191400,78756090,2270,2270,2270,2270,0
20241119,191300,78756090,2270,2270,2270,2270,0
20241119,191200,78756090,2270,2270,2270,2270,0
20241119,191100,78756090,2270,2270,2270,2270,0
20241119,191000,78756090,2270,2270,2270,2270,0
20241119,190900,78756090,2270,2270,2270,2270,0
20241119,190800,78756090,2270,2270,2270,2270,0
20241119,190700,78756090,2270,2270,2270,2270,0
20241119,190600,78756090,2270,2270,2270,2270,0
20241119,190500,78756090,2270,2270,2270,2270,0
20241119,190400,78756090,2270,2270,2270,2270,0
20241119,190300,78756090,2270,2270,2270,2270,0
20241119,190200,78756090,2270,2270,2270,2270,562
20241119,190100,78756090,2270,2270,2270,2270,0
20241119,190000,78756090,2270,2270,2270,2270,0
20241119,185900,78756090,2270,2270,2270,2270,0
20241119,185800,78756090,2270,2270,2270,2270,0
20241119,185700,78756090,2270,2270,2270,2270,0
20241119,185600,78756090,2270,2270,2270,2270,0
20241119,185500,78756090,2270,2270,2270,2270,0
20241119,185400,78756090,2270,2270,2270,2270,0
20241119,185300,78756090,2270,2270,2270,2270,0
20241119,185200,78756090,2270,2270,2270,2270,0
20241119,185100,78756090,2270,2270,2270,2270,0
20241119,185000,78756090,2270,2270,2270,2270,0
20241119,184900,78756090,2270,2270,2270,2270,0
20241119,184800,78756090,2270,2270,2270,2270,0
20241119,184700,78756090,2270,2270,2270,2270,0
20241119,184600,78756090,2270,2270,2270,2270,0
20241119,184500,78756090,2270,2270,2270,2270,0
20241119,184400,78756090,2270,2270,2270,2270,0
20241119,184300,78756090,2270,2270,2270,2270,0
20241119,184200,78756090,2270,2270,2270,2270,0
20241119,184100,78756090,2270,2270,2270,2270,0
20241119,184000,78756090,2270,2270,2270,2270,0
20241119,183900,78756090,2270,2270,2270,2270,0
20241119,183800,78756090,2270,2270,2270,2270,0
20241119,183700,78756090,2270,2270,2270,2270,0
20241119,183600,78756090,2270,2270,2270,2270,0
20241119,183500,78756090,2270,2270,2270,2270,0
20241119,183400,78756090,2270,2270,2270,2270,0
20241119,183300,78756090,2270,2270,2270,2270,0
20241119,183200,78756090,2270,2270,2270,2270,562
20241119,183100,78756090,2270,2270,2270,2270,0
20241119,183000,78756090,2270,2270,2270,2270,0
20241119,182900,78756090,2270,2270,2270,2270,0
20241119,182800,78756090,2270,2270,2270,2270,0
20241119,182700,78756090,2270,2270,2270,2270,0
20241119,182600,78756090,2270,2270,2270,2270,0
20241119,182500,78756090,2270,2270,2270,2270,0
20241119,182400,78756090,2270,2270,2270,2270,0
20241119,182300,78756090,2270,2270,2270,2270,0
20241119,182200,78756090,2270,2270,2270,2270,0
20241119,182100,78756090,2270,2270,2270,2270,0
20241119,182000,78756090,2270,2270,2270,2270,0
20241119,181900,78756090,2270,2270,2270,2270,0
20241119,181800,78756090,2270,2270,2270,2270,0
20241119,181700,78756090,2270,2270,2270,2270,0
20241119,181600,78756090,2270,2270,2270,2270,0
20241119,181500,78756090,2270,2270,2270,2270,0
20241119,181400,78756090,2270,2270,2270,2270,0
20241119,181300,78756090,2270,2270,2270,2270,0
20241119,181200,78756090,2270,2270,2270,2270,0
20241119,181100,78756090,2270,2270,2270,2270,0
20241119,181000,78756090,2270,2270,2270,2270,0
20241119,180900,78756090,2270,2270,2270,2270,0
20241119,180800,78756090,2270,2270,2270,2270,0
20241119,180700,78756090,2270,2270,2270,2270,0
20241119,180600,78756090,2270,2270,2270,2270,0
20241119,180500,78756090,2270,2270,2270,2270,0
20241119,180400,78756090,2270,2270,2270,2270,0
20241119,180300,78756090,2270,2270,2270,2270,0
20241119,180200,78756090,2270,2270,2270,2270,562
20241119,180100,78756090,2270,2270,2270,2270,0
20241119,180000,78756090,2270,2270,2270,2270,0
20241119,175900,78756090,2270,2270,2270,2270,0
20241119,175800,78756090,2270,2270,2270,2270,0
20241119,175700,78756090,2270,2270,2270,2270,0
20241119,175600,78756090,2270,2270,2270,2270,0
20241119,175500,78756090,2270,2270,2270,2270,0
20241119,175400,78756090,2270,2270,2270,2270,0
20241119,175300,78756090,2270,2270,2270,2270,0
20241119,175200,78756090,2270,2270,2270,2270,0
20241119,175100,78756090,2270,2270,2270,2270,0
20241119,175000,78756090,2270,2270,2270,2270,0
20241119,174900,78756090,2270,2270,2270,2270,0
20241119,174800,78756090,2270,2270,2270,2270,0
20241119,174700,78756090,2270,2270,2270,2270,0
20241119,174600,78756090,2270,2270,2270,2270,0
20241119,174500,78756090,2270,2270,2270,2270,0
20241119,174400,78756090,2270,2270,2270,2270,0
20241119,174300,78756090,2270,2270,2270,2270,0
20241119,174200,78756090,2270,2270,2270,2270,0
20241119,174100,78756090,2270,2270,2270,2270,0
20241119,174000,78756090,2270,2270,2270,2270,0
20241119,173900,78756090,2270,2270,2270,2270,0
20241119,173800,78756090,2270,2270,2270,2270,0
20241119,173700,78756090,2270,2270,2270,2270,0
20241119,173600,78756090,2270,2270,2270,2270,0
20241119,173500,78756090,2270,2270,2270,2270,0
20241119,173400,78756090,2270,2270,2270,2270,0
20241119,173300,78756090,2270,2270,2270,2270,0
20241119,173200,78756090,2270,2270,2270,2270,562
20241119,173100,78756090,2270,2270,2270,2270,0
20241119,173000,78756090,2270,2270,2270,2270,0
20241119,172900,78756090,2270,2270,2270,2270,0
20241119,172800,78756090,2270,2270,2270,2270,0
20241119,172700,78756090,2270,2270,2270,2270,0
20241119,172600,78756090,2270,2270,2270,2270,0
20241119,172500,78756090,2270,2270,2270,2270,0
20241119,172400,78756090,2270,2270,2270,2270,0
20241119,172300,78756090,2270,2270,2270,2270,0
20241119,172200,78756090,2270,2270,2270,2270,0
20241119,172100,78756090,2270,2270,2270,2270,0
20241119,172000,78756090,2270,2270,2270,2270,0
20241119,171900,78756090,2270,2270,2270,2270,0
20241119,171800,78756090,2270,2270,2270,2270,0
20241119,171700,78756090,2270,2270,2270,2270,0
20241119,171600,78756090,2270,2270,2270,2270,0
20241119,171500,78756090,2270,2270,2270,2270,0
20241119,171400,78756090,2270,2270,2270,2270,0
20241119,171300,78756090,2270,2270,2270,2270,0
20241119,171200,78756090,2270,2270,2270,2270,0
20241119,171100,78756090,2270,2270,2270,2270,0
20241119,171000,78756090,2270,2270,2270,2270,0
20241119,170900,78756090,2270,2270,2270,2270,0
20241119,170800,78756090,2270,2270,2270,2270,0
20241119,170700,78756090,2270,2270,2270,2270,0
20241119,170600,78756090,2270,2270,2270,2270,0
20241119,170500,78756090,2270,2270,2270,2270,0
20241119,170400,78756090,2270,2270,2270,2270,0
20241119,170300,78756090,2270,2270,2270,2270,0
20241119,170200,78756090,2270,2270,2270,2270,562
20241119,170100,78756090,2270,2270,2270,2270,0
20241119,170000,78756090,2270,2270,2270,2270,0
20241119,165900,78756090,2270,2270,2270,2270,0
20241119,165800,78756090,2270,2270,2270,2270,0
20241119,165700,78756090,2270,2270,2270,2270,0
20241119,165600,78756090,2270,2270,2270,2270,0
20241119,165500,78756090,2270,2270,2270,2270,0
20241119,165400,78756090,2270,2270,2270,2270,0
20241119,165300,78756090,2270,2270,2270,2270,0
20241119,165200,78756090,2270,2270,2270,2270,0
20241119,165100,78756090,2270,2270,2270,2270,0
20241119,165000,78756090,2270,2270,2270,2270,0
20241119,164900,78756090,2270,2270,2270,2270,0
20241119,164800,78756090,2270,2270,2270,2270,0
20241119,164700,78756090,2270,2270,2270,2270,0
20241119,164600,78756090,2270,2270,2270,2270,0
20241119,164500,78756090,2270,2270,2270,2270,0
20241119,164400,78756090,2270,2270,2270,2270,0
20241119,164300,78756090,2270,2270,2270,2270,0
20241119,164200,78756090,2270,2270,2270,2270,0
20241119,164100,78756090,2270,2270,2270,2270,0
20241119,164000,78756090,2270,2270,2270,2270,0
20241119,163900,78756090,2270,2270,2270,2270,0
20241119,163800,78756090,2270,2270,2270,2270,0
20241119,163700,78756090,2270,2270,2270,2270,0
20241119,163600,78756090,2270,2270,2270,2270,0
20241119,163500,78756090,2270,2270,2270,2270,0
20241119,163400,78756090,2270,2270,2270,2270,0
20241119,163300,78756090,2270,2270,2270,2270,0
20241119,163200,78756090,2270,2270,2270,2270,562
20241119,163100,78756090,2270,2270,2270,2270,0
20241119,163000,78756090,2270,2270,2270,2270,0
20241119,162900,78756090,2270,2270,2270,2270,0
20241119,162800,78756090,2270,2270,2270,2270,0
20241119,162700,78756090,2270,2270,2270,2270,0
20241119,162600,78756090,2270,2270,2270,2270,0
20241119,162500,78756090,2270,2270,2270,2270,0
20241119,162400,78756090,2270,2270,2270,2270,0
20241119,162300,78756090,2270,2270,2270,2270,0
20241119,162200,78756090,2270,2270,2270,2270,0
20241119,162100,78756090,2270,2270,2270,2270,0
20241119,162000,78756090,2270,2270,2270,2270,0
20241119,161900,78756090,2270,2270,2270,2270,0
20241119,161800,78756090,2270,2270,2270,2270,0
20241119,161700,78756090,2270,2270,2270,2270,0
20241119,161600,78756090,2270,2270,2270,2270,0
20241119,161500,78756090,2270,2270,2270,2270,0
20241119,161400,78756090,2270,2270,2270,2270,0
20241119,161300,78756090,2270,2270,2270,2270,0
20241119,161200,78756090,2270,2270,2270,2270,0
20241119,161100,78756090,2270,2270,2270,2270,0
20241119,161000,78756090,2270,2270,2270,2270,0
20241119,160900,78756090,2270,2270,2270,2270,0
20241119,160800,78756090,2270,2270,2270,2270,0
20241119,160700,78756090,2270,2270,2270,2270,0
20241119,160600,78756090,2270,2270,2270,2270,0
20241119,160500,78756090,2270,2270,2270,2270,0
20241119,160400,78756090,2270,2270,2270,2270,0
20241119,160300,78756090,2270,2270,2270,2270,0
20241119,160200,78756090,2270,2270,2270,2270,562
20241119,160100,78756090,2270,2270,2270,2270,0
20241119,160000,78756090,2270,2270,2270,2270,0
20241119,155900,78756090,2270,2270,2270,2270,0
20241119,155800,78756090,2270,2270,2270,2270,0
20241119,155700,78756090,2270,2270,2270,2270,0
20241119,155600,78756090,2270,2270,2270,2270,0
20241119,155500,78756090,2270,2270,2270,2270,0
20241119,155400,78756090,2270,2270,2270,2270,0
20241119,155300,78756090,2270,2270,2270,2270,0
20241119,155200,78756090,2270,2270,2270,2270,0
20241119,155100,78756090,2270,2270,2270,2270,0
20241119,155000,78756090,2270,2270,2270,2270,0
20241119,154900,78756090,2270,2270,2270,2270,0
20241119,154800,78756090,2270,2270,2270,2270,0
20241119,154700,78756090,2270,2270,2270,2270,0
20241119,154600,78756090,2270,2270,2270,2270,0
20241119,154500,78756090,2270,2270,2270,2270,0
20241119,154400,78756090,2270,2270,2270,2270,0
20241119,154300,78756090,2270,2270,2270,2270,0
20241119,154200,78756090,2270,2270,2270,2270,0
20241119,154100,78756090,2270,2270,2270,2270,0
20241119,154000,78756090,2270,2270,2270,2270,0
20241119,153900,78756090,2270,2270,2270,2270,0
20241119,153800,78756090,2270,2270,2270,2270,0
20241119,153700,78756090,2270,2270,2270,2270,0
20241119,153600,78756090,2270,2270,2270,2270,0
20241119,153500,78756090,2270,2270,2270,2270,0
20241119,153400,78756090,2270,2270,2270,2270,0
20241119,153300,78756090,2270,2270,2270,2270,0
20241119,153200,78756090,2270,2270,2270,2270,562
20241119,153100,78756090,2270,2270,2270,2270,0
20241119,153000,78756090,2270,2270,2270,2270,562
20241119,152900,77480350,2265,2265,2265,2265,0
20241119,152800,77480350,2265,2265,2265,2265,0
20241119,152700,77480350,2265,2265,2265,2265,0
20241119,152600,77480350,2265,2265,2265,2265,0
20241119,152500,77480350,2265,2265,2265,2265,0
20241119,152400,77480350,2265,2265,2265,2265,0
20241119,152300,77480350,2265,2265,2265,2265,0
20241119,152200,77480350,2265,2265,2265,2265,0
20241119,152100,77480350,2265,2265,2265,2265,0
20241119,152000,77480350,2265,2265,2265,2265,0
20241119,151900,77480350,2265,2265,2265,2265,0
20241119,151800,77480350,2265,2265,2265,2265,20
20241119,151700,77435050,2270,2270,2270,2270,0
20241119,151600,77435050,2270,2270,2270,2270,0
20241119,151500,77435050,2270,2270,2270,2270,5
20241119,151400,77423700,2265,2265,2265,2265,80
20241119,151300,77242500,2265,2270,2270,2265,243
20241119,151200,76691535,2270,2270,2270,2270,5
20241119,151100,76680185,2270,2270,2270,2270,0
20241119,151000,76680185,2270,2270,2270,2270,2
20241119,150900,76675645,2265,2265,2265,2265,114
20241119,150800,76417435,2270,2270,2270,2270,0
20241119,150700,76417435,2270,2270,2270,2270,45
20241119,150600,76315285,2270,2270,2270,2270,0
20241119,150500,76315285,2270,2270,2270,2270,0
20241119,150400,76315285,2270,2270,2270,2270,4
20241119,150300,76306205,2270,2270,2270,2270,0
20241119,150200,76306205,2270,2270,2270,2270,0
20241119,150100,76306205,2270,2270,2270,2270,0
20241119,150000,76306205,2270,2270,2270,2270,0
20241119,145900,76306205,2270,2270,2270,2270,0
20241119,145800,76306205,2270,2270,2270,2270,0
20241119,145700,76306205,2270,2270,2270,2270,0
20241119,145600,76306205,2270,2270,2270,2270,0
20241119,145500,76306205,2270,2270,2270,2270,0
20241119,145400,76306205,2270,2270,2270,2270,0
20241119,145300,76306205,2270,2270,2270,2270,200
20241119,145200,75852205,2270,2270,2270,2270,0
20241119,145100,75852205,2270,2270,2270,2270,0
20241119,145000,75852205,2270,2270,2270,2270,42
20241119,144900,75756865,2270,2270,2270,2270,49
20241119,144800,75645635,2265,2265,2265,2265,520
20241119,144700,74467835,2265,2265,2265,2265,0
20241119,144600,74467835,2265,2265,2265,2265,0
20241119,144500,74467835,2265,2265,2265,2265,0
20241119,144400,74467835,2265,2265,2265,2265,0
20241119,144300,74467835,2265,2265,2265,2265,0
20241119,144200,74467835,2265,2265,2265,2265,0
20241119,144100,74467835,2265,2265,2265,2265,380
20241119,144000,73607135,2270,2270,2270,2270,0
20241119,143900,73607135,2270,2270,2270,2270,0
20241119,143800,73607135,2270,2270,2270,2270,0
20241119,143700,73607135,2270,2270,2270,2270,2000
20241119,143600,69067135,2270,2270,2270,2270,0
20241119,143500,69067135,2270,2270,2270,2270,0
20241119,143400,69067135,2270,2270,2270,2270,0
20241119,143300,69067135,2270,2270,2270,2270,0
20241119,143200,69067135,2270,2270,2270,2270,0
20241119,143100,69067135,2270,2270,2270,2270,0
20241119,143000,69067135,2270,2270,2270,2270,0
20241119,142900,69067135,2270,2270,2270,2270,0
20241119,142800,69067135,2270,2270,2270,2270,0
20241119,142700,69067135,2270,2270,2270,2270,0
20241119,142600,69067135,2270,2270,2270,2270,4
20241119,142500,69058055,2265,2265,2265,2265,35
20241119,142400,68978780,2260,2260,2260,2260,0
20241119,142300,68978780,2260,2260,2260,2260,0
20241119,142200,68978780,2260,2260,2260,2260,499
20241119,142100,67851040,2270,2270,2270,2270,0
20241119,142000,67851040,2270,2270,2270,2270,0
20241119,141900,67851040,2270,2270,2270,2270,0
20241119,141800,67851040,2270,2265,2270,2265,8
20241119,141700,67832900,2270,2265,2270,2265,1008
20241119,141600,65549755,2270,2270,2270,2270,1
20241119,141500,65547485,2265,2265,2265,2265,0
20241119,141400,65547485,2265,2265,2265,2265,0
20241119,141300,65547485,2265,2265,2265,2265,0
20241119,141200,65547485,2265,2265,2265,2265,0
20241119,141100,65547485,2265,2265,2265,2265,0
20241119,141000,65547485,2265,2265,2265,2265,0
20241119,140900,65547485,2265,2265,2265,2265,132
20241119,140800,65248505,2270,2270,2270,2270,0
20241119,140700,65248505,2270,2270,2270,2270,0
20241119,140600,65248505,2270,2270,2270,2270,2
20241119,140500,65243965,2265,2265,2265,2265,79
20241119,140400,65065030,2270,2270,2270,2270,400
20241119,140300,64157030,2270,2270,2270,2270,0
20241119,140200,64157030,2270,2265,2270,2265,11
20241119,140100,64132110,2270,2270,2270,2270,0
20241119,140000,64132110,2270,2270,2270,2270,2
20241119,135900,64127570,2265,2265,2265,2265,0
20241119,135800,64127570,2265,2270,2270,2265,1061
20241119,135700,61719405,2270,2270,2270,2270,0
20241119,135600,61719405,2270,2270,2270,2270,1
20241119,135500,61717135,2270,2270,2270,2270,0
20241119,135400,61717135,2270,2270,2270,2270,0
20241119,135300,61717135,2270,2270,2270,2270,0
20241119,135200,61717135,2270,2270,2270,2270,0
20241119,135100,61717135,2270,2270,2270,2270,0
20241119,135000,61717135,2270,2270,2270,2270,0
20241119,134900,61717135,2270,2270,2270,2270,0
20241119,134800,61717135,2270,2270,2270,2270,0
20241119,134700,61717135,2270,2270,2270,2270,0
20241119,134600,61717135,2270,2270,2270,2270,251
20241119,134500,61147365,2265,2265,2265,2265,0
20241119,134400,61147365,2265,2265,2265,2265,12
20241119,134300,61120185,2270,2270,2270,2270,20
20241119,134200,61074785,2270,2270,2270,2270,0
20241119,134100,61074785,2270,2270,2270,2270,20
20241119,134000,61029385,2270,2270,2270,2270,0
20241119,133900,61029385,2270,2270,2270,2270,50
20241119,133800,60915885,2275,2275,2275,2275,0
20241119,133700,60915885,2275,2275,2275,2275,2
20241119,133600,60911335,2265,2265,2265,2265,0
20241119,133500,60911335,2265,2265,2265,2265,33
20241119,133400,60836590,2275,2275,2275,2275,0
20241119,133300,60836590,2275,2275,2275,2275,0
20241119,133200,60836590,2275,2275,2275,2275,0
20241119,133100,60836590,2275,2275,2275,2275,3
20241119,133000,60829765,2270,2270,2270,2270,0
20241119,132900,60829765,2270,2270,2270,2270,1
20241119,132800,60827495,2275,2275,2275,2275,0
20241119,132700,60827495,2275,2275,2275,2275,0
20241119,132600,60827495,2275,2275,2275,2275,0
20241119,132500,60827495,2275,2275,2275,2275,0
20241119,132400,60827495,2275,2275,2275,2275,0
20241119,132300,60827495,2275,2275,2275,2275,4
20241119,132200,60818395,2270,2270,2270,2270,0
20241119,132100,60818395,2270,2270,2270,2270,0
20241119,132000,60818395,2270,2270,2270,2270,0
20241119,131900,60818395,2270,2270,2270,2270,0
20241119,131800,60818395,2270,2270,2270,2270,175
20241119,131700,60421145,2270,2270,2270,2270,0
20241119,131600,60421145,2270,2270,2270,2270,0
20241119,131500,60421145,2270,2270,2270,2270,1
20241119,131400,60418875,2275,2275,2275,2275,0
20241119,131300,60418875,2275,2275,2275,2275,0
20241119,131200,60418875,2275,2275,2275,2275,0
20241119,131100,60418875,2275,2275,2275,2275,0
20241119,131000,60418875,2275,2275,2275,2275,0
20241119,130900,60418875,2275,2275,2275,2275,0
20241119,130800,60418875,2275,2270,2275,2265,5
20241119,130700,60407525,2275,2275,2275,2275,0
20241119,130600,60407525,2275,2270,2275,2270,8
20241119,130500,60389360,2275,2275,2275,2275,0
20241119,130400,60389360,2275,2270,2275,2270,21
20241119,130300,60341685,2275,2275,2275,2270,34
20241119,130200,60264365,2270,2270,2270,2270,0
20241119,130100,60264365,2270,2270,2270,2270,0
20241119,130000,60264365,2270,2270,2270,2270,0
20241119,125900,60264365,2270,2270,2270,2270,0
20241119,125800,60264365,2270,2270,2270,2270,148
20241119,125700,59928405,2275,2275,2275,2275,0
20241119,125600,59928405,2275,2275,2275,2275,0
20241119,125500,59928405,2275,2275,2275,2275,0
20241119,125400,59928405,2275,2275,2275,2275,0
20241119,125300,59928405,2275,2275,2275,2275,0
20241119,125200,59928405,2275,2275,2275,2275,0
20241119,125100,59928405,2275,2275,2275,2275,0
20241119,125000,59928405,2275,2275,2275,2275,0
20241119,124900,59928405,2275,2275,2275,2275,0
20241119,124800,59928405,2275,2275,2275,2275,0
20241119,124700,59928405,2275,2275,2275,2275,0
20241119,124600,59928405,2275,2275,2275,2275,0
20241119,124500,59928405,2275,2275,2275,2275,0
20241119,124400,59928405,2275,2275,2275,2275,3
20241119,124300,59921580,2270,2270,2275,2265,4825
20241119,124200,48983320,2275,2275,2275,2275,0
20241119,124100,48983320,2275,2275,2275,2275,0
20241119,124000,48983320,2275,2275,2275,2275,0
20241119,123900,48983320,2275,2275,2275,2275,4
20241119,123800,48974220,2270,2270,2270,2270,0
20241119,123700,48974220,2270,2270,2270,2270,0
20241119,123600,48974220,2270,2270,2270,2270,100
20241119,123500,48747220,2275,2275,2275,2275,27
20241119,123400,48685795,2275,2275,2275,2275,0
20241119,123300,48685795,2275,2275,2275,2275,0
20241119,123200,48685795,2275,2275,2275,2275,0
20241119,123100,48685795,2275,2275,2275,2275,0
20241119,123000,48685795,2275,2275,2275,2275,0
20241119,122900,48685795,2275,2275,2275,2275,0
20241119,122800,48685795,2275,2275,2275,2275,0
20241119,122700,48685795,2275,2275,2275,2275,0
20241119,122600,48685795,2275,2275,2275,2275,0
20241119,122500,48685795,2275,2275,2275,2275,0
20241119,122400,48685795,2275,2275,2275,2275,0
20241119,122300,48685795,2275,2275,2275,2275,0
20241119,122200,48685795,2275,2270,2275,2270,44
20241119,122100,48585735,2275,2275,2275,2275,0
20241119,122000,48585735,2275,2275,2275,2275,0
20241119,121900,48585735,2275,2275,2275,2275,0
20241119,121800,48585735,2275,2275,2275,2275,0
20241119,121700,48585735,2275,2275,2275,2275,0
20241119,121600,48585735,2275,2275,2275,2275,0
20241119,121500,48585735,2275,2275,2275,2275,0
20241119,121400,48585735,2275,2275,2275,2275,0
20241119,121300,48585735,2275,2275,2275,2275,0
20241119,121200,48585735,2275,2275,2275,2275,0
20241119,121100,48585735,2275,2275,2275,2275,0
20241119,121000,48585735,2275,2275,2275,2275,0
20241119,120900,48585735,2275,2275,2275,2275,0
20241119,120800,48585735,2275,2275,2275,2275,0
20241119,120700,48585735,2275,2275,2275,2275,1
20241119,120600,48583460,2270,2280,2280,2270,4
20241119,120500,48574360,2270,2270,2270,2270,12
20241119,120400,48547120,2280,2275,2280,2275,4
20241119,120300,48538010,2280,2280,2280,2280,12
20241119,120200,48510650,2265,2265,2265,2265,0
20241119,120100,48510650,2265,2265,2265,2265,800
20241119,120000,46698650,2265,2270,2270,2265,500
20241119,115900,45566130,2270,2270,2270,2270,11
20241119,115800,45541160,2280,2280,2280,2280,0
20241119,115700,45541160,2280,2280,2280,2280,0
20241119,115600,45541160,2280,2280,2280,2280,0
20241119,115500,45541160,2280,2280,2280,2280,0
20241119,115400,45541160,2280,2280,2280,2280,11
20241119,115300,45516080,2280,2275,2280,2275,104
20241119,115200,45279455,2275,2275,2275,2275,0
20241119,115100,45279455,2275,2275,2275,2275,100
20241119,115000,45051955,2275,2275,2275,2275,0
20241119,114900,45051955,2275,2275,2275,2275,0
20241119,114800,45051955,2275,2275,2275,2275,0
20241119,114700,45051955,2275,2275,2275,2275,0
20241119,114600,45051955,2275,2275,2275,2275,0
20241119,114500,45051955,2275,2275,2275,2275,0
20241119,114400,45051955,2275,2275,2275,2275,0
20241119,114300,45051955,2275,2275,2275,2275,0
20241119,114200,45051955,2275,2275,2275,2275,0
20241119,114100,45051955,2275,2275,2275,2275,0
20241119,114000,45051955,2275,2275,2275,2275,0
20241119,113900,45051955,2275,2275,2275,2275,2
20241119,113800,45047405,2265,2270,2270,2265,27
20241119,113700,44986230,2275,2275,2275,2275,0
20241119,113600,44986230,2275,2275,2275,2275,0
20241119,113500,44986230,2275,2275,2275,2275,0
20241119,113400,44986230,2275,2275,2275,2275,0
20241119,113300,44986230,2275,2275,2275,2275,4
20241119,113200,44977130,2275,2270,2275,2265,1007
20241119,113100,42693145,2275,2275,2275,2275,0
20241119,113000,42693145,2275,2270,2275,2270,13
20241119,112900,42663625,2275,2270,2275,2270,130
20241119,112800,42368480,2275,2275,2275,2275,0
20241119,112700,42368480,2275,2275,2275,2275,0
20241119,112600,42368480,2275,2275,2275,2275,0
20241119,112500,42368480,2275,2275,2275,2275,0
20241119,112400,42368480,2275,2275,2275,2275,0
20241119,112300,42368480,2275,2275,2275,2275,0
20241119,112200,42368480,2275,2275,2275,2275,0
20241119,112100,42368480,2275,2275,2275,2275,0
20241119,112000,42368480,2275,2275,2275,2275,0
20241119,111900,42368480,2275,2275,2275,2275,2
20241119,111800,42363930,2275,2275,2275,2275,0
20241119,111700,42363930,2275,2275,2275,2275,0
20241119,111600,42363930,2275,2275,2275,2275,1
20241119,111500,42361655,2280,2270,2280,2265,202
20241119,111400,41903845,2280,2280,2280,2280,0
20241119,111300,41903845,2280,2280,2280,2280,0
20241119,111200,41903845,2280,2280,2280,2280,0
20241119,111100,41903845,2280,2280,2280,2280,0
20241119,111000,41903845,2280,2280,2280,2280,0
20241119,110900,41903845,2280,2280,2280,2280,0
20241119,110800,41903845,2280,2280,2280,2280,14
20241119,110700,41871925,2280,2270,2280,2265,205
20241119,110600,41407500,2280,2270,2280,2265,2365
20241119,110500,36039205,2270,2270,2270,2270,106
20241119,110400,35798585,2280,2275,2280,2275,4
20241119,110300,35789475,2270,2270,2270,2270,410
20241119,110200,34858775,2280,2280,2280,2280,0
20241119,110100,34858775,2280,2280,2280,2280,0
20241119,110000,34858775,2280,2280,2280,2280,0
20241119,105900,34858775,2280,2280,2280,2280,1000
20241119,105800,32578775,2280,2280,2280,2280,0
20241119,105700,32578775,2280,2280,2280,2280,0
20241119,105600,32578775,2280,2280,2280,2280,0
20241119,105500,32578775,2280,2280,2280,2280,2000
20241119,105400,28018775,2270,2280,2280,2270,84
20241119,105300,27828075,2270,2270,2270,2270,33
20241119,105200,27753165,2275,2275,2275,2275,205
20241119,105100,27286790,2280,2280,2280,2280,0
20241119,105000,27286790,2280,2280,2280,2280,12
20241119,104900,27259430,2275,2275,2275,2275,7
20241119,104800,27243505,2280,2280,2280,2280,1000
20241119,104700,24963505,2280,2280,2280,2280,0
20241119,104600,24963505,2280,2280,2280,2280,0
20241119,104500,24963505,2280,2280,2280,2280,1000
20241119,104400,22683505,2280,2280,2280,2280,0
20241119,104300,22683505,2280,2275,2280,2275,5
20241119,104200,22672120,2280,2280,2280,2280,0
20241119,104100,22672120,2280,2280,2280,2280,1000
20241119,104000,20392120,2280,2280,2280,2280,0
20241119,103900,20392120,2280,2280,2280,2280,0
20241119,103800,20392120,2280,2280,2280,2280,0
20241119,103700,20392120,2280,2280,2280,2275,15
20241119,103600,20357975,2270,2270,2270,2270,0
20241119,103500,20357975,2270,2270,2270,2270,328
20241119,103400,19613415,2275,2275,2275,2275,635
20241119,103300,18168790,2280,2280,2280,2280,0
20241119,103200,18168790,2280,2280,2280,2280,0
20241119,103100,18168790,2280,2275,2280,2275,6
20241119,103000,18155115,2280,2280,2280,2280,0
20241119,102900,18155115,2280,2280,2280,2280,0
20241119,102800,18155115,2280,2280,2280,2280,0
20241119,102700,18155115,2280,2280,2280,2280,0
20241119,102600,18155115,2280,2280,2280,2280,0
20241119,102500,18155115,2280,2280,2280,2280,6
20241119,102400,18141435,2280,2280,2280,2280,502
20241119,102300,16996875,2285,2285,2285,2285,0
20241119,102200,16996875,2285,2285,2285,2285,0
20241119,102100,16996875,2285,2285,2285,2280,5
20241119,102000,16985455,2280,2280,2280,2280,500
20241119,101900,15845455,2280,2280,2285,2280,359
20241119,101800,15026905,2285,2285,2285,2285,0
20241119,101700,15026905,2285,2285,2285,2285,45
20241119,101600,14924080,2285,2285,2285,2285,0
20241119,101500,14924080,2285,2285,2285,2285,0
20241119,101400,14924080,2285,2285,2285,2285,0
20241119,101300,14924080,2285,2285,2285,2285,0
20241119,101200,14924080,2285,2285,2285,2285,0
20241119,101100,14924080,2285,2285,2285,2285,0
20241119,101000,14924080,2285,2285,2285,2285,10
20241119,100900,14901230,2285,2285,2285,2285,1
20241119,100800,14898945,2285,2285,2285,2285,0
20241119,100700,14898945,2285,2285,2285,2285,11
20241119,100600,14873810,2285,2285,2285,2285,1
20241119,100500,14871525,2285,2285,2285,2285,13
20241119,100400,14841820,2285,2285,2285,2285,19
20241119,100300,14798405,2285,2285,2285,2285,0
20241119,100200,14798405,2285,2285,2285,2285,0
20241119,100100,14798405,2285,2285,2285,2285,3
20241119,100000,14791550,2280,2280,2280,2280,1000
20241119,095900,12511550,2285,2285,2285,2285,0
20241119,095800,12511550,2285,2285,2285,2285,0
20241119,095700,12511550,2285,2285,2285,2285,0
20241119,095600,12511550,2285,2285,2285,2285,0
20241119,095500,12511550,2285,2285,2285,2285,11
20241119,095400,12486415,2280,2280,2280,2280,640
20241119,095300,11027215,2285,2285,2285,2285,2
20241119,095200,11022645,2285,2285,2285,2285,4
20241119,095100,11013505,2285,2280,2285,2280,297
20241119,095000,10336295,2285,2285,2285,2285,0
20241119,094900,10336295,2285,2285,2285,2285,4
20241119,094800,10327155,2280,2285,2285,2280,41
20241119,094700,10233620,2285,2285,2285,2285,0
20241119,094600,10233620,2285,2285,2285,2285,0
20241119,094500,10233620,2285,2285,2285,2285,0
20241119,094400,10233620,2285,2285,2285,2285,500
20241119,094300,9091120,2285,2285,2285,2285,0
20241119,094200,9091120,2285,2285,2285,2285,13
20241119,094100,9061415,2285,2285,2285,2285,6
20241119,094000,9047705,2285,2285,2285,2285,1
20241119,093900,9045420,2285,2285,2285,2285,0
20241119,093800,9045420,2285,2285,2285,2285,0
20241119,093700,9045420,2285,2280,2285,2280,124
20241119,093600,8762685,2285,2285,2285,2285,0
20241119,093500,8762685,2285,2285,2285,2285,0
20241119,093400,8762685,2285,2285,2285,2285,2
20241119,093300,8758115,2280,2280,2280,2280,2
20241119,093200,8753555,2285,2285,2285,2285,0
20241119,093100,8753555,2285,2280,2285,2280,124
20241119,093000,8470815,2285,2285,2285,2285,0
20241119,092900,8470815,2285,2285,2285,2285,1
20241119,092800,8468530,2285,2285,2285,2285,0
20241119,092700,8468530,2285,2285,2285,2285,42
20241119,092600,8372560,2285,2285,2285,2285,2
20241119,092500,8367990,2280,2280,2280,2280,0
20241119,092400,8367990,2280,2280,2280,2280,289
20241119,092300,7709070,2280,2280,2280,2280,296
20241119,092200,7034190,2290,2290,2290,2290,3
20241119,092100,7027320,2290,2290,2290,2290,0
20241119,092000,7027320,2290,2290,2290,2290,0
20241119,091900,7027320,2290,2290,2290,2290,0
20241119,091800,7027320,2290,2290,2290,2290,0
20241119,091700,7027320,2290,2290,2290,2290,10
20241119,091600,7004420,2290,2285,2290,2280,402
20241119,091500,6087670,2285,2285,2285,2285,166
20241119,091400,5708360,2285,2285,2285,2285,43
20241119,091300,5610105,2285,2285,2285,2285,0
20241119,091200,5610105,2285,2285,2285,2285,333
20241119,091100,4849200,2290,2280,2290,2280,214
20241119,091000,4360640,2280,2280,2280,2280,7
20241119,090900,4344680,2275,2275,2275,2275,254
20241119,090800,3766830,2275,2275,2275,2275,531
20241119,090700,2558805,2275,2275,2275,2275,1
20241119,090600,2556530,2270,2270,2270,2270,2
20241119,090500,2551990,2275,2275,2275,2275,0
20241119,090400,2551990,2275,2275,2275,2275,0
20241119,090300,2551990,2275,2270,2275,2270,21
20241119,090200,2504270,2270,2270,2270,2270,1
20241119,090100,2502000,2250,2250,2250,2250,0
20241119,090000,2502000,2250,2250,2250,2250,1112