KissMeData/080470/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,195000,135451370,3895,3895,3895,3895,514
20241118,194900,135451370,3895,3895,3895,3895,0
20241118,194800,135451370,3895,3895,3895,3895,0
20241118,194700,135451370,3895,3895,3895,3895,0
20241118,194600,135451370,3895,3895,3895,3895,0
20241118,194500,135451370,3895,3895,3895,3895,0
20241118,194400,135451370,3895,3895,3895,3895,0
20241118,194300,135451370,3895,3895,3895,3895,0
20241118,194200,135451370,3895,3895,3895,3895,0
20241118,194100,135451370,3895,3895,3895,3895,0
20241118,194000,135451370,3895,3895,3895,3895,0
20241118,193900,135451370,3895,3895,3895,3895,0
20241118,193800,135451370,3895,3895,3895,3895,0
20241118,193700,135451370,3895,3895,3895,3895,0
20241118,193600,135451370,3895,3895,3895,3895,0
20241118,193500,135451370,3895,3895,3895,3895,0
20241118,193400,135451370,3895,3895,3895,3895,0
20241118,193300,135451370,3895,3895,3895,3895,0
20241118,193200,135451370,3895,3895,3895,3895,0
20241118,193100,135451370,3895,3895,3895,3895,0
20241118,193000,135451370,3895,3895,3895,3895,0
20241118,192900,135451370,3895,3895,3895,3895,0
20241118,192800,135451370,3895,3895,3895,3895,0
20241118,192700,135451370,3895,3895,3895,3895,0
20241118,192600,135451370,3895,3895,3895,3895,0
20241118,192500,135451370,3895,3895,3895,3895,0
20241118,192400,135451370,3895,3895,3895,3895,0
20241118,192300,135451370,3895,3895,3895,3895,0
20241118,192200,135451370,3895,3895,3895,3895,0
20241118,192100,135451370,3895,3895,3895,3895,0
20241118,192000,135451370,3895,3895,3895,3895,514
20241118,191900,135451370,3895,3895,3895,3895,0
20241118,191800,135451370,3895,3895,3895,3895,0
20241118,191700,135451370,3895,3895,3895,3895,0
20241118,191600,135451370,3895,3895,3895,3895,0
20241118,191500,135451370,3895,3895,3895,3895,0
20241118,191400,135451370,3895,3895,3895,3895,0
20241118,191300,135451370,3895,3895,3895,3895,0
20241118,191200,135451370,3895,3895,3895,3895,0
20241118,191100,135451370,3895,3895,3895,3895,0
20241118,191000,135451370,3895,3895,3895,3895,0
20241118,190900,135451370,3895,3895,3895,3895,0
20241118,190800,135451370,3895,3895,3895,3895,0
20241118,190700,135451370,3895,3895,3895,3895,0
20241118,190600,135451370,3895,3895,3895,3895,0
20241118,190500,135451370,3895,3895,3895,3895,0
20241118,190400,135451370,3895,3895,3895,3895,0
20241118,190300,135451370,3895,3895,3895,3895,0
20241118,190200,135451370,3895,3895,3895,3895,0
20241118,190100,135451370,3895,3895,3895,3895,0
20241118,190000,135451370,3895,3895,3895,3895,0
20241118,185900,135451370,3895,3895,3895,3895,0
20241118,185800,135451370,3895,3895,3895,3895,0
20241118,185700,135451370,3895,3895,3895,3895,0
20241118,185600,135451370,3895,3895,3895,3895,0
20241118,185500,135451370,3895,3895,3895,3895,0
20241118,185400,135451370,3895,3895,3895,3895,0
20241118,185300,135451370,3895,3895,3895,3895,0
20241118,185200,135451370,3895,3895,3895,3895,0
20241118,185100,135451370,3895,3895,3895,3895,0
20241118,185000,135451370,3895,3895,3895,3895,514
20241118,184900,135451370,3895,3895,3895,3895,0
20241118,184800,135451370,3895,3895,3895,3895,0
20241118,184700,135451370,3895,3895,3895,3895,0
20241118,184600,135451370,3895,3895,3895,3895,0
20241118,184500,135451370,3895,3895,3895,3895,0
20241118,184400,135451370,3895,3895,3895,3895,0
20241118,184300,135451370,3895,3895,3895,3895,0
20241118,184200,135451370,3895,3895,3895,3895,0
20241118,184100,135451370,3895,3895,3895,3895,0
20241118,184000,135451370,3895,3895,3895,3895,0
20241118,183900,135451370,3895,3895,3895,3895,0
20241118,183800,135451370,3895,3895,3895,3895,0
20241118,183700,135451370,3895,3895,3895,3895,0
20241118,183600,135451370,3895,3895,3895,3895,0
20241118,183500,135451370,3895,3895,3895,3895,0
20241118,183400,135451370,3895,3895,3895,3895,0
20241118,183300,135451370,3895,3895,3895,3895,0
20241118,183200,135451370,3895,3895,3895,3895,0
20241118,183100,135451370,3895,3895,3895,3895,0
20241118,183000,135451370,3895,3895,3895,3895,0
20241118,182900,135451370,3895,3895,3895,3895,0
20241118,182800,135451370,3895,3895,3895,3895,0
20241118,182700,135451370,3895,3895,3895,3895,0
20241118,182600,135451370,3895,3895,3895,3895,0
20241118,182500,135451370,3895,3895,3895,3895,0
20241118,182400,135451370,3895,3895,3895,3895,0
20241118,182300,135451370,3895,3895,3895,3895,0
20241118,182200,135451370,3895,3895,3895,3895,0
20241118,182100,135451370,3895,3895,3895,3895,0
20241118,182000,135451370,3895,3895,3895,3895,514
20241118,181900,135451370,3895,3895,3895,3895,0
20241118,181800,135451370,3895,3895,3895,3895,0
20241118,181700,135451370,3895,3895,3895,3895,0
20241118,181600,135451370,3895,3895,3895,3895,0
20241118,181500,135451370,3895,3895,3895,3895,0
20241118,181400,135451370,3895,3895,3895,3895,0
20241118,181300,135451370,3895,3895,3895,3895,0
20241118,181200,135451370,3895,3895,3895,3895,0
20241118,181100,135451370,3895,3895,3895,3895,0
20241118,181000,135451370,3895,3895,3895,3895,0
20241118,180900,135451370,3895,3895,3895,3895,0
20241118,180800,135451370,3895,3895,3895,3895,0
20241118,180700,135451370,3895,3895,3895,3895,0
20241118,180600,135451370,3895,3895,3895,3895,0
20241118,180500,135451370,3895,3895,3895,3895,0
20241118,180400,135451370,3895,3895,3895,3895,0
20241118,180300,135451370,3895,3895,3895,3895,0
20241118,180200,135451370,3895,3895,3895,3895,0
20241118,180100,135451370,3895,3895,3895,3895,0
20241118,180000,135451370,3895,3895,3895,3895,0
20241118,175900,135451370,3895,3895,3895,3895,0
20241118,175800,135451370,3895,3895,3895,3895,0
20241118,175700,135451370,3895,3895,3895,3895,0
20241118,175600,135451370,3895,3895,3895,3895,0
20241118,175500,135451370,3895,3895,3895,3895,0
20241118,175400,135451370,3895,3895,3895,3895,0
20241118,175300,135451370,3895,3895,3895,3895,0
20241118,175200,135451370,3895,3895,3895,3895,0
20241118,175100,135451370,3895,3895,3895,3895,0
20241118,175000,135451370,3895,3895,3895,3895,514
20241118,174900,135451370,3895,3895,3895,3895,0
20241118,174800,135451370,3895,3895,3895,3895,0
20241118,174700,135451370,3895,3895,3895,3895,0
20241118,174600,135451370,3895,3895,3895,3895,0
20241118,174500,135451370,3895,3895,3895,3895,0
20241118,174400,135451370,3895,3895,3895,3895,0
20241118,174300,135451370,3895,3895,3895,3895,0
20241118,174200,135451370,3895,3895,3895,3895,0
20241118,174100,135451370,3895,3895,3895,3895,0
20241118,174000,135451370,3895,3895,3895,3895,0
20241118,173900,135451370,3895,3895,3895,3895,0
20241118,173800,135451370,3895,3895,3895,3895,0
20241118,173700,135451370,3895,3895,3895,3895,0
20241118,173600,135451370,3895,3895,3895,3895,0
20241118,173500,135451370,3895,3895,3895,3895,0
20241118,173400,135451370,3895,3895,3895,3895,0
20241118,173300,135451370,3895,3895,3895,3895,0
20241118,173200,135451370,3895,3895,3895,3895,0
20241118,173100,135451370,3895,3895,3895,3895,0
20241118,173000,135451370,3895,3895,3895,3895,0
20241118,172900,135451370,3895,3895,3895,3895,0
20241118,172800,135451370,3895,3895,3895,3895,0
20241118,172700,135451370,3895,3895,3895,3895,0
20241118,172600,135451370,3895,3895,3895,3895,0
20241118,172500,135451370,3895,3895,3895,3895,0
20241118,172400,135451370,3895,3895,3895,3895,0
20241118,172300,135451370,3895,3895,3895,3895,0
20241118,172200,135451370,3895,3895,3895,3895,0
20241118,172100,135451370,3895,3895,3895,3895,0
20241118,172000,135451370,3895,3895,3895,3895,514
20241118,171900,135451370,3895,3895,3895,3895,0
20241118,171800,135451370,3895,3895,3895,3895,0
20241118,171700,135451370,3895,3895,3895,3895,0
20241118,171600,135451370,3895,3895,3895,3895,0
20241118,171500,135451370,3895,3895,3895,3895,0
20241118,171400,135451370,3895,3895,3895,3895,0
20241118,171300,135451370,3895,3895,3895,3895,0
20241118,171200,135451370,3895,3895,3895,3895,0
20241118,171100,135451370,3895,3895,3895,3895,0
20241118,171000,135451370,3895,3895,3895,3895,0
20241118,170900,135451370,3895,3895,3895,3895,0
20241118,170800,135451370,3895,3895,3895,3895,0
20241118,170700,135451370,3895,3895,3895,3895,0
20241118,170600,135451370,3895,3895,3895,3895,0
20241118,170500,135451370,3895,3895,3895,3895,0
20241118,170400,135451370,3895,3895,3895,3895,0
20241118,170300,135451370,3895,3895,3895,3895,0
20241118,170200,135451370,3895,3895,3895,3895,0
20241118,170100,135451370,3895,3895,3895,3895,0
20241118,170000,135451370,3895,3895,3895,3895,0
20241118,165900,135451370,3895,3895,3895,3895,0
20241118,165800,135451370,3895,3895,3895,3895,0
20241118,165700,135451370,3895,3895,3895,3895,0
20241118,165600,135451370,3895,3895,3895,3895,0
20241118,165500,135451370,3895,3895,3895,3895,0
20241118,165400,135451370,3895,3895,3895,3895,0
20241118,165300,135451370,3895,3895,3895,3895,0
20241118,165200,135451370,3895,3895,3895,3895,0
20241118,165100,135451370,3895,3895,3895,3895,0
20241118,165000,135451370,3895,3895,3895,3895,514
20241118,164900,135451370,3895,3895,3895,3895,0
20241118,164800,135451370,3895,3895,3895,3895,0
20241118,164700,135451370,3895,3895,3895,3895,0
20241118,164600,135451370,3895,3895,3895,3895,0
20241118,164500,135451370,3895,3895,3895,3895,0
20241118,164400,135451370,3895,3895,3895,3895,0
20241118,164300,135451370,3895,3895,3895,3895,0
20241118,164200,135451370,3895,3895,3895,3895,0
20241118,164100,135451370,3895,3895,3895,3895,0
20241118,164000,135451370,3895,3895,3895,3895,0
20241118,163900,135451370,3895,3895,3895,3895,0
20241118,163800,135451370,3895,3895,3895,3895,0
20241118,163700,135451370,3895,3895,3895,3895,0
20241118,163600,135451370,3895,3895,3895,3895,0
20241118,163500,135451370,3895,3895,3895,3895,0
20241118,163400,135451370,3895,3895,3895,3895,0
20241118,163300,135451370,3895,3895,3895,3895,0
20241118,163200,135451370,3895,3895,3895,3895,0
20241118,163100,135451370,3895,3895,3895,3895,0
20241118,163000,135451370,3895,3895,3895,3895,0
20241118,162900,135451370,3895,3895,3895,3895,0
20241118,162800,135451370,3895,3895,3895,3895,0
20241118,162700,135451370,3895,3895,3895,3895,0
20241118,162600,135451370,3895,3895,3895,3895,0
20241118,162500,135451370,3895,3895,3895,3895,0
20241118,162400,135451370,3895,3895,3895,3895,0
20241118,162300,135451370,3895,3895,3895,3895,0
20241118,162200,135451370,3895,3895,3895,3895,0
20241118,162100,135451370,3895,3895,3895,3895,0
20241118,162000,135451370,3895,3895,3895,3895,514
20241118,161900,135451370,3895,3895,3895,3895,0
20241118,161800,135451370,3895,3895,3895,3895,0
20241118,161700,135451370,3895,3895,3895,3895,0
20241118,161600,135451370,3895,3895,3895,3895,0
20241118,161500,135451370,3895,3895,3895,3895,0
20241118,161400,135451370,3895,3895,3895,3895,0
20241118,161300,135451370,3895,3895,3895,3895,0
20241118,161200,135451370,3895,3895,3895,3895,0
20241118,161100,135451370,3895,3895,3895,3895,0
20241118,161000,135451370,3895,3895,3895,3895,0
20241118,160900,135451370,3895,3895,3895,3895,0
20241118,160800,135451370,3895,3895,3895,3895,0
20241118,160700,135451370,3895,3895,3895,3895,0
20241118,160600,135451370,3895,3895,3895,3895,0
20241118,160500,135451370,3895,3895,3895,3895,0
20241118,160400,135451370,3895,3895,3895,3895,0
20241118,160300,135451370,3895,3895,3895,3895,0
20241118,160200,135451370,3895,3895,3895,3895,0
20241118,160100,135451370,3895,3895,3895,3895,0
20241118,160000,135451370,3895,3895,3895,3895,0
20241118,155900,135451370,3895,3895,3895,3895,0
20241118,155800,135451370,3895,3895,3895,3895,0
20241118,155700,135451370,3895,3895,3895,3895,0
20241118,155600,135451370,3895,3895,3895,3895,0
20241118,155500,135451370,3895,3895,3895,3895,0
20241118,155400,135451370,3895,3895,3895,3895,0
20241118,155300,135451370,3895,3895,3895,3895,0
20241118,155200,135451370,3895,3895,3895,3895,0
20241118,155100,135451370,3895,3895,3895,3895,0
20241118,155000,135451370,3895,3895,3895,3895,514
20241118,154900,135451370,3895,3895,3895,3895,0
20241118,154800,135451370,3895,3895,3895,3895,0
20241118,154700,135451370,3895,3895,3895,3895,0
20241118,154600,135451370,3895,3895,3895,3895,0
20241118,154500,135451370,3895,3895,3895,3895,0
20241118,154400,135451370,3895,3895,3895,3895,0
20241118,154300,135451370,3895,3895,3895,3895,0
20241118,154200,135451370,3895,3895,3895,3895,0
20241118,154100,135451370,3895,3895,3895,3895,0
20241118,154000,135451370,3895,3895,3895,3895,0
20241118,153900,135451370,3895,3895,3895,3895,0
20241118,153800,135451370,3895,3895,3895,3895,0
20241118,153700,135451370,3895,3895,3895,3895,0
20241118,153600,135451370,3895,3895,3895,3895,0
20241118,153500,135451370,3895,3895,3895,3895,0
20241118,153400,135451370,3895,3895,3895,3895,0
20241118,153300,135451370,3895,3895,3895,3895,0
20241118,153200,135451370,3895,3895,3895,3895,0
20241118,153100,135451370,3895,3895,3895,3895,0
20241118,153000,135451370,3895,3895,3895,3895,514
20241118,152900,133449340,3895,3895,3895,3895,0
20241118,152800,133449340,3895,3895,3895,3895,0
20241118,152700,133449340,3895,3895,3895,3895,0
20241118,152600,133449340,3895,3895,3895,3895,0
20241118,152500,133449340,3895,3895,3895,3895,0
20241118,152400,133449340,3895,3895,3895,3895,0
20241118,152300,133449340,3895,3895,3895,3895,0
20241118,152200,133449340,3895,3895,3895,3895,0
20241118,152100,133449340,3895,3895,3895,3895,0
20241118,152000,133449340,3895,3895,3895,3895,0
20241118,151900,133449340,3895,3800,3895,3800,6143
20241118,151800,110051390,3800,3800,3800,3800,0
20241118,151700,110051390,3800,3800,3800,3800,0
20241118,151600,110051390,3800,3800,3800,3800,0
20241118,151500,110051390,3800,3800,3800,3800,5
20241118,151400,110032390,3800,3800,3800,3800,71
20241118,151300,109762590,3795,3795,3795,3795,550
20241118,151200,107675340,3800,3800,3800,3800,0
20241118,151100,107675340,3800,3800,3800,3800,5
20241118,151000,107656340,3800,3800,3800,3800,0
20241118,150900,107656340,3800,3800,3800,3800,10
20241118,150800,107618340,3800,3800,3800,3800,255
20241118,150700,106649340,3800,3800,3800,3800,0
20241118,150600,106649340,3800,3800,3800,3800,30
20241118,150500,106535340,3800,3800,3800,3800,0
20241118,150400,106535340,3800,3800,3800,3800,75
20241118,150300,106250340,3800,3800,3800,3800,0
20241118,150200,106250340,3800,3800,3800,3800,0
20241118,150100,106250340,3800,3800,3800,3800,1
20241118,150000,106246540,3800,3800,3800,3800,1
20241118,145900,106242740,3800,3800,3800,3800,0
20241118,145800,106242740,3800,3800,3800,3800,0
20241118,145700,106242740,3800,3800,3800,3800,0
20241118,145600,106242740,3800,3800,3800,3800,63
20241118,145500,106003340,3800,3800,3800,3800,11
20241118,145400,105961540,3795,3795,3795,3795,0
20241118,145300,105961540,3795,3795,3795,3795,0
20241118,145200,105961540,3795,3795,3795,3795,0
20241118,145100,105961540,3795,3795,3795,3795,41
20241118,145000,105805945,3800,3800,3800,3800,0
20241118,144900,105805945,3800,3800,3800,3800,5
20241118,144800,105786945,3800,3800,3800,3800,0
20241118,144700,105786945,3800,3800,3800,3800,0
20241118,144600,105786945,3800,3800,3800,3800,11
20241118,144500,105745145,3795,3795,3795,3795,0
20241118,144400,105745145,3795,3795,3795,3795,0
20241118,144300,105745145,3795,3795,3795,3795,0
20241118,144200,105745145,3795,3800,3800,3795,41
20241118,144100,105589360,3800,3800,3800,3800,1
20241118,144000,105585560,3800,3800,3800,3800,106
20241118,143900,105182760,3800,3800,3800,3800,134
20241118,143800,104673560,3800,3800,3800,3800,0
20241118,143700,104673560,3800,3800,3800,3800,201
20241118,143600,103909760,3800,3800,3800,3800,52
20241118,143500,103712160,3795,3795,3795,3795,0
20241118,143400,103712160,3795,3795,3795,3795,42
20241118,143300,103552770,3800,3800,3800,3800,0
20241118,143200,103552770,3800,3800,3800,3800,0
20241118,143100,103552770,3800,3800,3800,3800,5
20241118,143000,103533770,3800,3800,3800,3800,15
20241118,142900,103476770,3800,3800,3800,3800,0
20241118,142800,103476770,3800,3800,3800,3800,0
20241118,142700,103476770,3800,3800,3800,3800,11
20241118,142600,103434970,3795,3795,3795,3795,0
20241118,142500,103434970,3795,3795,3795,3795,0
20241118,142400,103434970,3795,3795,3795,3795,0
20241118,142300,103434970,3795,3795,3795,3795,0
20241118,142200,103434970,3795,3795,3795,3795,33
20241118,142100,103309735,3800,3800,3800,3800,5
20241118,142000,103290735,3800,3800,3800,3800,1
20241118,141900,103286935,3800,3800,3800,3800,0
20241118,141800,103286935,3800,3800,3800,3800,11
20241118,141700,103245135,3795,3795,3795,3795,61
20241118,141600,103013640,3800,3800,3800,3800,53
20241118,141500,102812240,3800,3800,3800,3800,30
20241118,141400,102698240,3795,3795,3795,3795,720
20241118,141300,99965840,3795,3795,3795,3795,0
20241118,141200,99965840,3795,3795,3795,3795,737
20241118,141100,97168925,3800,3800,3800,3800,33
20241118,141000,97043525,3800,3800,3800,3800,1
20241118,140900,97039725,3800,3800,3800,3800,11
20241118,140800,96997925,3795,3795,3795,3795,0
20241118,140700,96997925,3795,3795,3795,3795,0
20241118,140600,96997925,3795,3795,3795,3795,0
20241118,140500,96997925,3795,3795,3795,3795,0
20241118,140400,96997925,3795,3795,3795,3795,0
20241118,140300,96997925,3795,3795,3795,3795,0
20241118,140200,96997925,3795,3795,3795,3795,0
20241118,140100,96997925,3795,3795,3795,3795,43
20241118,140000,96834740,3795,3800,3800,3795,53
20241118,135900,96633550,3795,3795,3795,3795,0
20241118,135800,96633550,3795,3795,3795,3795,19
20241118,135700,96561445,3800,3800,3800,3800,50
20241118,135600,96371445,3800,3800,3800,3800,0
20241118,135500,96371445,3800,3800,3800,3800,0
20241118,135400,96371445,3800,3800,3800,3800,5
20241118,135300,96352445,3800,3800,3800,3800,0
20241118,135200,96352445,3800,3800,3800,3800,0
20241118,135100,96352445,3800,3800,3800,3800,0
20241118,135000,96352445,3800,3800,3800,3800,10
20241118,134900,96314445,3800,3800,3800,3800,11
20241118,134800,96272645,3800,3800,3800,3800,0
20241118,134700,96272645,3800,3800,3800,3800,1
20241118,134600,96268845,3800,3800,3800,3800,0
20241118,134500,96268845,3800,3800,3800,3800,2006
20241118,134400,88646045,3800,3800,3800,3800,6
20241118,134300,88623245,3790,3795,3795,3790,42
20241118,134200,88464000,3800,3800,3800,3800,1
20241118,134100,88460200,3800,3800,3800,3800,1
20241118,134000,88456400,3800,3815,3815,3800,419
20241118,133900,86863330,3820,3820,3820,3820,0
20241118,133800,86863330,3820,3820,3820,3820,0
20241118,133700,86863330,3820,3820,3820,3820,0
20241118,133600,86863330,3820,3820,3820,3820,0
20241118,133500,86863330,3820,3820,3820,3820,5
20241118,133400,86844230,3820,3820,3820,3820,0
20241118,133300,86844230,3820,3820,3820,3820,0
20241118,133200,86844230,3820,3820,3820,3820,11
20241118,133100,86802210,3815,3815,3815,3815,44
20241118,133000,86634350,3800,3800,3800,3800,33
20241118,132900,86508950,3815,3815,3815,3815,0
20241118,132800,86508950,3815,3815,3815,3815,1
20241118,132700,86505135,3800,3800,3800,3800,0
20241118,132600,86505135,3800,3800,3800,3800,42
20241118,132500,86345535,3800,3805,3805,3800,98
20241118,132400,85973085,3800,3800,3800,3800,0
20241118,132300,85973085,3800,3800,3800,3800,0
20241118,132200,85973085,3800,3800,3800,3800,0
20241118,132100,85973085,3800,3800,3800,3800,0
20241118,132000,85973085,3800,3800,3800,3800,0
20241118,131900,85973085,3800,3800,3800,3800,0
20241118,131800,85973085,3800,3800,3800,3800,0
20241118,131700,85973085,3800,3800,3800,3800,0
20241118,131600,85973085,3800,3800,3800,3800,35
20241118,131500,85840085,3815,3815,3815,3815,0
20241118,131400,85840085,3815,3815,3815,3815,11
20241118,131300,85798120,3820,3820,3820,3820,0
20241118,131200,85798120,3820,3820,3820,3820,0
20241118,131100,85798120,3820,3820,3820,3820,0
20241118,131000,85798120,3820,3820,3820,3820,556
20241118,130900,83674200,3820,3820,3820,3820,42
20241118,130800,83513760,3825,3825,3825,3825,6
20241118,130700,83490810,3825,3825,3825,3825,7
20241118,130600,83464035,3825,3825,3825,3825,0
20241118,130500,83464035,3825,3825,3825,3825,0
20241118,130400,83464035,3825,3825,3825,3825,11
20241118,130300,83421960,3820,3820,3820,3820,0
20241118,130200,83421960,3820,3820,3820,3820,0
20241118,130100,83421960,3820,3820,3820,3820,6
20241118,130000,83399040,3825,3825,3825,3825,0
20241118,125900,83399040,3825,3825,3825,3825,0
20241118,125800,83399040,3825,3825,3825,3825,12
20241118,125700,83353140,3820,3820,3820,3820,0
20241118,125600,83353140,3820,3820,3820,3820,0
20241118,125500,83353140,3820,3820,3820,3820,6
20241118,125400,83330220,3800,3800,3800,3800,0
20241118,125300,83330220,3800,3800,3800,3800,0
20241118,125200,83330220,3800,3810,3810,3800,42
20241118,125100,83170560,3825,3825,3825,3825,0
20241118,125000,83170560,3825,3825,3825,3825,0
20241118,124900,83170560,3825,3825,3825,3825,6
20241118,124800,83147610,3825,3825,3825,3825,0
20241118,124700,83147610,3825,3825,3825,3825,199
20241118,124600,82386435,3855,3855,3855,3855,11
20241118,124500,82344030,3825,3825,3825,3825,0
20241118,124400,82344030,3825,3825,3825,3825,0
20241118,124300,82344030,3825,3825,3825,3825,0
20241118,124200,82344030,3825,3825,3825,3825,0
20241118,124100,82344030,3825,3825,3825,3825,0
20241118,124000,82344030,3825,3825,3825,3825,0
20241118,123900,82344030,3825,3825,3825,3825,0
20241118,123800,82344030,3825,3855,3855,3825,33
20241118,123700,82217775,3855,3860,3860,3855,44
20241118,123600,82048100,3825,3825,3825,3825,317
20241118,123500,80835575,3825,3825,3825,3825,42
20241118,123400,80674925,3850,3850,3850,3850,0
20241118,123300,80674925,3850,3850,3850,3850,19
20241118,123200,80601775,3875,3875,3875,3875,100
20241118,123100,80214275,3875,3875,3875,3875,6
20241118,123000,80191025,3880,3880,3880,3880,0
20241118,122900,80191025,3880,3880,3880,3880,0
20241118,122800,80191025,3880,3880,3880,3880,0
20241118,122700,80191025,3880,3850,3880,3850,36
20241118,122600,80052095,3850,3850,3850,3850,0
20241118,122500,80052095,3850,3850,3850,3850,0
20241118,122400,80052095,3850,3830,3855,3830,958
20241118,122300,76364180,3825,3825,3825,3825,0
20241118,122200,76364180,3825,3825,3825,3825,13
20241118,122100,76314455,3805,3805,3805,3805,0
20241118,122000,76314455,3805,3805,3805,3805,0
20241118,121900,76314455,3805,3805,3805,3805,0
20241118,121800,76314455,3805,3810,3810,3805,42
20241118,121700,76154605,3815,3815,3815,3815,0
20241118,121600,76154605,3815,3815,3815,3815,0
20241118,121500,76154605,3815,3815,3815,3815,0
20241118,121400,76154605,3815,3815,3815,3815,0
20241118,121300,76154605,3815,3815,3815,3815,13
20241118,121200,76105010,3850,3835,3850,3835,157
20241118,121100,75500955,3835,3835,3835,3835,0
20241118,121000,75500955,3835,3835,3835,3835,1
20241118,120900,75497120,3835,3835,3835,3835,10
20241118,120800,75458770,3805,3805,3805,3805,0
20241118,120700,75458770,3805,3805,3805,3805,0
20241118,120600,75458770,3805,3805,3805,3805,0
20241118,120500,75458770,3805,3805,3805,3805,2
20241118,120400,75451160,3800,3800,3800,3800,0
20241118,120300,75451160,3800,3800,3800,3800,0
20241118,120200,75451160,3800,3800,3800,3800,0
20241118,120100,75451160,3800,3810,3810,3800,42
20241118,120000,75291375,3830,3830,3835,3830,21
20241118,115900,75210895,3800,3800,3800,3800,0
20241118,115800,75210895,3800,3810,3810,3800,100
20241118,115700,74830525,3805,3805,3805,3805,0
20241118,115600,74830525,3805,3805,3805,3805,0
20241118,115500,74830525,3805,3805,3805,3805,0
20241118,115400,74830525,3805,3845,3845,3805,94
20241118,115300,74472475,3845,3845,3845,3845,1
20241118,115200,74468630,3840,3840,3840,3840,0
20241118,115100,74468630,3840,3840,3840,3840,0
20241118,115000,74468630,3840,3840,3840,3840,11
20241118,114900,74426390,3840,3840,3840,3840,0
20241118,114800,74426390,3840,3840,3840,3840,0
20241118,114700,74426390,3840,3835,3840,3835,20
20241118,114600,74349630,3810,3815,3815,3810,34
20241118,114500,74220010,3810,3810,3810,3810,0
20241118,114400,74220010,3810,3820,3820,3810,42
20241118,114300,74059915,3820,3820,3820,3820,0
20241118,114200,74059915,3820,3820,3820,3820,0
20241118,114100,74059915,3820,3840,3840,3820,26
20241118,114000,73960285,3840,3840,3840,3840,5
20241118,113900,73941085,3830,3830,3830,3830,0
20241118,113800,73941085,3830,3830,3830,3830,0
20241118,113700,73941085,3830,3830,3830,3830,2
20241118,113600,73933425,3830,3830,3830,3830,10
20241118,113500,73895125,3830,3830,3830,3830,6
20241118,113400,73872145,3840,3840,3840,3840,0
20241118,113300,73872145,3840,3840,3840,3840,0
20241118,113200,73872145,3840,3840,3840,3840,11
20241118,113100,73829905,3815,3815,3815,3815,0
20241118,113000,73829905,3815,3815,3815,3815,0
20241118,112900,73829905,3815,3815,3815,3815,0
20241118,112800,73829905,3815,3815,3815,3815,0
20241118,112700,73829905,3815,3820,3820,3815,42
20241118,112600,73669655,3845,3845,3845,3845,0
20241118,112500,73669655,3845,3845,3845,3845,0
20241118,112400,73669655,3845,3845,3845,3845,0
20241118,112300,73669655,3845,3845,3845,3845,12
20241118,112200,73623515,3845,3845,3845,3845,8
20241118,112100,73592755,3845,3845,3845,3845,0
20241118,112000,73592755,3845,3845,3845,3845,0
20241118,111900,73592755,3845,3845,3845,3845,340
20241118,111800,72285455,3845,3845,3845,3845,1
20241118,111700,72281610,3785,3785,3785,3785,0
20241118,111600,72281610,3785,3850,3850,3785,1276
20241118,111500,67434405,3850,3850,3850,3850,0
20241118,111400,67434405,3850,3850,3850,3850,12
20241118,111300,67388205,3820,3820,3820,3820,0
20241118,111200,67388205,3820,3820,3820,3820,160
20241118,111100,66777005,3805,3805,3805,3805,0
20241118,111000,66777005,3805,3810,3810,3805,42
20241118,110900,66617185,3800,3800,3800,3800,0
20241118,110800,66617185,3800,3800,3800,3800,0
20241118,110700,66617185,3800,3800,3800,3800,0
20241118,110600,66617185,3800,3800,3800,3800,0
20241118,110500,66617185,3800,3795,3800,3795,2580
20241118,110400,56814675,3795,3795,3795,3795,0
20241118,110300,56814675,3795,3795,3795,3795,1
20241118,110200,56810880,3795,3795,3795,3795,2
20241118,110100,56803290,3795,3795,3795,3795,0
20241118,110000,56803290,3795,3795,3795,3795,10
20241118,105900,56765340,3795,3795,3795,3795,50
20241118,105800,56575590,3795,3795,3795,3795,9
20241118,105700,56541435,3795,3795,3795,3795,0
20241118,105600,56541435,3795,3795,3795,3795,40
20241118,105500,56389635,3795,3795,3795,3795,42
20241118,105400,56230245,3790,3790,3790,3790,34
20241118,105300,56101385,3795,3790,3795,3790,542
20241118,105200,54044705,3795,3795,3795,3795,4
20241118,105100,54029525,3790,3795,3795,3790,11
20241118,105000,53987830,3790,3790,3790,3790,221
20241118,104900,53150240,3790,3795,3795,3790,197
20241118,104800,52402940,3795,3795,3795,3795,99
20241118,104700,52027235,3795,3795,3795,3795,52
20241118,104600,51829895,3795,3800,3800,3795,637
20241118,104500,49412470,3795,3800,3800,3795,187
20241118,104400,48701990,3800,3800,3800,3800,0
20241118,104300,48701990,3800,3800,3800,3800,500
20241118,104200,46801990,3800,3800,3800,3800,43
20241118,104100,46638590,3805,3805,3805,3805,0
20241118,104000,46638590,3805,3805,3805,3805,6
20241118,103900,46615760,3805,3805,3805,3805,2
20241118,103800,46608150,3805,3805,3805,3805,0
20241118,103700,46608150,3805,3805,3805,3805,12
20241118,103600,46562490,3800,3800,3800,3800,42
20241118,103500,46402890,3805,3805,3805,3805,0
20241118,103400,46402890,3805,3805,3805,3805,65
20241118,103300,46155565,3805,3805,3805,3805,0
20241118,103200,46155565,3805,3805,3805,3805,0
20241118,103100,46155565,3805,3805,3805,3805,8
20241118,103000,46125125,3805,3805,3805,3805,0
20241118,102900,46125125,3805,3805,3805,3805,0
20241118,102800,46125125,3805,3805,3805,3800,354
20241118,102700,44778330,3810,3815,3815,3810,2291
20241118,102600,36049170,3820,3820,3820,3820,2
20241118,102500,36041530,3810,3815,3815,3810,20
20241118,102400,35965280,3815,3815,3815,3815,6
20241118,102300,35942390,3810,3810,3810,3810,0
20241118,102200,35942390,3810,3810,3810,3810,0
20241118,102100,35942390,3810,3810,3810,3810,46
20241118,102000,35767130,3810,3810,3810,3810,0
20241118,101900,35767130,3810,3815,3815,3810,42
20241118,101800,35607060,3815,3820,3820,3815,23
20241118,101700,35519225,3820,3820,3820,3820,0
20241118,101600,35519225,3820,3820,3820,3820,0
20241118,101500,35519225,3820,3820,3820,3820,5
20241118,101400,35500125,3820,3820,3820,3820,0
20241118,101300,35500125,3820,3820,3820,3820,0
20241118,101200,35500125,3820,3820,3820,3820,6
20241118,101100,35477205,3820,3820,3820,3820,0
20241118,101000,35477205,3820,3820,3820,3820,0
20241118,100900,35477205,3820,3820,3820,3820,29
20241118,100800,35366425,3805,3805,3805,3805,0
20241118,100700,35366425,3805,3805,3805,3805,0
20241118,100600,35366425,3805,3805,3805,3805,0
20241118,100500,35366425,3805,3805,3805,3805,0
20241118,100400,35366425,3805,3805,3805,3805,0
20241118,100300,35366425,3805,3805,3805,3805,0
20241118,100200,35366425,3805,3820,3820,3805,521
20241118,100100,33377325,3820,3820,3820,3820,0
20241118,100000,33377325,3820,3820,3820,3820,12
20241118,095900,33331485,3805,3805,3805,3805,0
20241118,095800,33331485,3805,3805,3805,3805,0
20241118,095700,33331485,3805,3805,3805,3805,20
20241118,095600,33255385,3805,3805,3805,3805,0
20241118,095500,33255385,3805,3805,3805,3805,0
20241118,095400,33255385,3805,3805,3805,3805,0
20241118,095300,33255385,3805,3815,3815,3805,70
20241118,095200,32988970,3820,3820,3820,3820,0
20241118,095100,32988970,3820,3820,3820,3820,0
20241118,095000,32988970,3820,3810,3820,3810,146
20241118,094900,32432580,3805,3805,3805,3805,0
20241118,094800,32432580,3805,3805,3805,3805,0
20241118,094700,32432580,3805,3805,3805,3805,0
20241118,094600,32432580,3805,3805,3805,3805,0
20241118,094500,32432580,3805,3805,3805,3805,42
20241118,094400,32272770,3820,3820,3820,3820,284
20241118,094300,31187890,3815,3810,3815,3810,1424
20241118,094200,25759585,3815,3815,3815,3815,0
20241118,094100,25759585,3815,3815,3815,3815,14
20241118,094000,25706175,3815,3815,3815,3815,100
20241118,093900,25324675,3805,3810,3810,3805,519
20241118,093800,23349745,3815,3820,3820,3815,154
20241118,093700,22762225,3820,3820,3820,3820,0
20241118,093600,22762225,3820,3820,3820,3820,1
20241118,093500,22758405,3820,3820,3820,3820,6
20241118,093400,22735485,3820,3820,3820,3820,1
20241118,093300,22731665,3820,3820,3820,3820,0
20241118,093200,22731665,3820,3820,3820,3820,12
20241118,093100,22685825,3820,3810,3820,3810,2
20241118,093000,22678195,3800,3800,3800,3800,0
20241118,092900,22678195,3800,3800,3800,3800,0
20241118,092800,22678195,3800,3820,3820,3800,42
20241118,092700,22518105,3825,3825,3825,3825,2
20241118,092600,22510455,3825,3825,3825,3825,0
20241118,092500,22510455,3825,3825,3825,3825,260
20241118,092400,21515955,3825,3825,3825,3825,0
20241118,092300,21515955,3825,3825,3825,3825,25
20241118,092200,21420330,3825,3825,3825,3825,0
20241118,092100,21420330,3825,3830,3830,3825,1192
20241118,092000,16860880,3825,3825,3825,3825,0
20241118,091900,16860880,3825,3855,3855,3825,800
20241118,091800,13783170,3855,3855,3855,3855,5
20241118,091700,13763895,3855,3855,3855,3855,6
20241118,091600,13740765,3855,3855,3855,3855,221
20241118,091500,12888810,3855,3855,3855,3855,101
20241118,091400,12499455,3850,3850,3850,3850,291
20241118,091300,11379105,3850,3850,3850,3850,500
20241118,091200,9454105,3850,3850,3850,3850,375
20241118,091100,8010355,3850,3850,3850,3850,200
20241118,091000,7240355,3855,3860,3860,3855,573
20241118,090900,5031065,3870,3870,3870,3870,80
20241118,090800,4721465,3870,3870,3870,3870,0
20241118,090700,4721465,3870,3870,3870,3870,0
20241118,090600,4721465,3870,3870,3870,3870,0
20241118,090500,4721465,3870,3870,3870,3870,83
20241118,090400,4400255,3880,3880,3880,3880,0
20241118,090300,4400255,3880,3885,3885,3880,171
20241118,090200,3736420,3880,3880,3880,3880,1
20241118,090100,3732540,3885,3885,3885,3885,0
20241118,090000,3732540,3885,3850,3885,3850,966